Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY: GWW )

956.21 +7.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 205.11 205.58 203.49 204.61 258,645 +0.12(+0.06%)
Aug 29, 2013 205.07 206.67 204.26 204.48 245,332 -1.35(-0.65%)
Aug 28, 2013 204.42 206.82 202.67 205.83 329,841 +0.94(+0.46%)
Aug 27, 2013 207.39 208.19 204.63 204.89 396,498 -3.77(-1.81%)
Aug 26, 2013 209.99 211.88 207.91 208.66 350,577 -1.47(-0.70%)
Aug 23, 2013 207.86 210.26 206.89 210.13 286,271 +2.21(+1.06%)
Aug 22, 2013 206.65 208.06 205.40 207.92 311,890 +1.54(+0.75%)
Aug 21, 2013 207.64 208.84 205.38 206.38 249,832 -1.50(-0.72%)
Aug 20, 2013 208.49 209.68 206.59 207.88 153,209 -0.26(-0.13%)
Aug 19, 2013 209.28 210.77 208.12 208.15 158,777 -1.47(-0.70%)
Aug 16, 2013 207.45 209.87 206.85 209.62 228,515 +1.22(+0.58%)
Aug 15, 2013 208.43 209.49 204.49 208.40 246,095 -1.60(-0.76%)
Aug 14, 2013 212.45 212.99 209.94 210.01 143,574 -2.70(-1.27%)
Aug 13, 2013 213.61 214.18 211.49 212.71 220,075 -0.73(-0.34%)
Aug 12, 2013 212.96 214.76 210.94 213.44 273,838 -1.49(-0.69%)
Aug 09, 2013 215.31 217.39 214.37 214.93 176,665 -0.97(-0.45%)
Aug 08, 2013 216.32 219.21 215.66 215.90 189,102 +0.64(+0.30%)
Aug 07, 2013 216.32 216.48 214.61 215.26 157,310 -1.97(-0.91%)
Aug 06, 2013 218.51 219.30 216.41 217.23 171,916 -2.09(-0.95%)
Aug 05, 2013 219.35 219.99 218.01 219.32 219,036 -1.53(-0.69%)
Aug 02, 2013 221.34 221.96 219.94 220.86 301,417 -1.30(-0.59%)
Aug 01, 2013 218.67 222.94 218.67 222.16 430,003 +6.09(+2.82%)
Jul 31, 2013 215.32 218.04 214.69 216.07 249,474 +1.64(+0.76%)
Jul 30, 2013 213.18 215.69 211.53 214.43 320,055 +2.34(+1.10%)
Jul 29, 2013 210.39 212.80 208.97 212.09 221,642 +0.54(+0.26%)
Jul 26, 2013 210.56 212.40 209.43 211.54 242,612 +0.98(+0.47%)
Jul 25, 2013 209.41 210.88 208.40 210.56 350,005 +0.26(+0.12%)
Jul 24, 2013 213.01 213.77 209.69 210.31 222,282 -2.13(-1.00%)
Jul 23, 2013 216.37 216.37 212.23 212.43 421,950 -3.19(-1.48%)
Jul 22, 2013 216.12 217.00 214.55 215.62 409,885 -0.76(-0.35%)
Jul 19, 2013 217.31 217.78 215.85 216.38 422,120 -0.56(-0.26%)
Jul 18, 2013 216.49 218.65 214.34 216.94 428,197 +0.64(+0.30%)
Jul 17, 2013 213.95 217.88 211.72 216.30 536,112 -0.21(-0.10%)
Jul 16, 2013 218.43 219.38 215.54 216.51 313,434 -1.75(-0.80%)
Jul 15, 2013 219.73 220.31 217.28 218.26 324,902 -0.37(-0.17%)
Jul 12, 2013 217.78 219.51 217.35 218.63 239,714 +0.71(+0.33%)
Jul 11, 2013 218.43 219.20 216.84 217.92 348,019 +2.26(+1.05%)
Jul 10, 2013 215.29 215.85 213.93 215.66 376,121 -0.08(-0.04%)
Jul 09, 2013 211.87 217.86 211.87 215.75 431,957 +4.77(+2.26%)
Jul 08, 2013 211.11 212.66 210.03 210.97 616,091 -0.12(-0.05%)
Jul 05, 2013 212.34 212.57 208.89 211.09 272,598 +0.77(+0.37%)
Jul 03, 2013 207.73 210.50 206.86 210.32 234,854 +1.07(+0.51%)
Jul 02, 2013 209.80 210.96 208.15 209.24 368,088 -0.54(-0.26%)
Jul 01, 2013 208.92 211.67 208.05 209.79 292,548 +1.93(+0.93%)
Jun 28, 2013 209.40 210.08 206.56 207.86 444,533 -2.05(-0.98%)
Jun 27, 2013 210.60 211.86 208.96 209.91 427,701 +0.63(+0.30%)
Jun 26, 2013 211.88 212.76 209.13 209.28 512,768 -1.27(-0.60%)
Jun 25, 2013 204.45 210.88 204.45 210.56 293,344 +3.72(+1.80%)
Jun 24, 2013 205.60 208.72 203.92 206.84 351,247 -0.24(-0.12%)
Jun 21, 2013 207.18 208.57 204.86 207.08 411,340 +1.41(+0.69%)
Jun 20, 2013 205.63 207.08 204.64 205.67 357,665 -1.80(-0.87%)
Jun 19, 2013 210.73 211.16 207.43 207.46 218,652 -3.44(-1.63%)
Jun 18, 2013 208.98 211.02 208.02 210.90 207,558 +1.25(+0.59%)
Jun 17, 2013 211.04 211.35 208.57 209.66 253,766 -0.02(-0.01%)
Jun 14, 2013 208.11 210.33 207.87 209.67 299,494 +0.52(+0.25%)
Jun 13, 2013 207.84 209.90 207.26 209.15 463,076 +1.39(+0.67%)
Jun 12, 2013 211.18 211.47 207.76 207.76 297,246 -2.42(-1.15%)
Jun 11, 2013 208.29 211.75 207.71 210.18 426,337 -0.89(-0.42%)
Jun 10, 2013 215.13 215.13 210.36 211.07 324,423 -3.73(-1.74%)
Jun 07, 2013 210.86 214.93 210.18 214.81 251,420 +6.09(+2.92%)
Jun 06, 2013 207.53 208.81 206.08 208.72 322,791 +1.30(+0.62%)
Jun 05, 2013 210.65 210.65 207.30 207.42 502,441 -4.19(-1.98%)
Jun 04, 2013 213.20 213.52 208.81 211.61 351,990 -1.47(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.