Skip to main content

W.W Grainger (NY: GWW )

1,017.30 -2.87 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 60.33 63.07 59.86 61.26 1,414,895 +1.38(+2.30%)
Oct 30, 2008 59.57 60.62 58.15 59.88 1,062,170 +2.00(+3.45%)
Oct 29, 2008 58.56 60.95 57.74 57.88 1,848,228 -0.95(-1.62%)
Oct 28, 2008 55.49 58.83 53.26 58.83 1,838,162 +4.87(+9.01%)
Oct 27, 2008 52.05 56.02 52.05 53.97 1,725,403 +0.83(+1.56%)
Oct 24, 2008 50.10 54.62 49.85 53.14 1,189,019 -1.12(-2.07%)
Oct 23, 2008 56.03 57.52 51.98 54.26 3,264,083 -1.47(-2.63%)
Oct 22, 2008 59.23 59.80 53.76 55.73 2,508,661 -4.87(-8.04%)
Oct 21, 2008 63.74 64.64 60.50 60.60 2,198,338 -4.30(-6.62%)
Oct 20, 2008 61.80 65.07 61.35 64.90 2,858,104 +3.80(+6.23%)
Oct 17, 2008 59.81 63.28 58.50 61.09 2,314,149 +1.06(+1.77%)
Oct 16, 2008 58.85 60.90 55.92 60.03 2,444,662 +1.40(+2.38%)
Oct 15, 2008 63.94 64.62 58.40 58.64 1,944,070 -6.39(-9.82%)
Oct 14, 2008 66.36 67.64 63.78 65.02 3,596,927 +2.30(+3.67%)
Oct 13, 2008 57.90 62.72 57.90 62.72 1,387,010 +5.13(+8.91%)
Oct 10, 2008 53.87 60.91 51.82 57.59 3,059,281 +2.06(+3.71%)
Oct 09, 2008 58.08 60.24 55.52 55.54 2,805,452 -1.08(-1.90%)
Oct 08, 2008 55.82 59.27 54.51 56.61 2,335,737 -0.10(-0.18%)
Oct 07, 2008 60.46 60.90 56.71 56.71 2,093,433 -3.21(-5.36%)
Oct 06, 2008 58.74 60.49 56.67 59.92 2,127,945 -0.35(-0.58%)
Oct 03, 2008 61.48 63.88 60.17 60.28 0 -0.52(-0.86%)
Oct 02, 2008 63.67 63.67 59.43 60.80 1,945,439 -3.08(-4.82%)
Oct 01, 2008 67.17 67.75 63.28 63.88 2,194,415 -3.93(-5.80%)
Sep 30, 2008 66.27 68.30 64.52 67.81 1,266,674 +2.81(+4.33%)
Sep 29, 2008 68.59 68.65 64.44 64.99 1,542,332 -4.44(-6.40%)
Sep 26, 2008 67.72 69.58 67.34 69.44 0 +0.83(+1.20%)
Sep 25, 2008 66.73 69.68 66.68 68.61 1,062,011 +1.60(+2.39%)
Sep 24, 2008 68.48 68.94 66.62 67.01 1,001,738 -1.47(-2.14%)
Sep 23, 2008 69.62 70.18 68.19 68.48 1,125,381 -0.81(-1.17%)
Sep 22, 2008 71.39 71.97 68.94 69.29 779,392 -2.70(-3.75%)
Sep 19, 2008 67.67 72.97 65.20 71.99 0 +2.51(+3.61%)
Sep 18, 2008 70.09 70.52 66.08 69.48 2,078,151 +0.04(+0.06%)
Sep 17, 2008 70.01 71.96 69.31 69.44 1,943,757 -1.92(-2.69%)
Sep 16, 2008 66.58 71.99 66.58 71.35 2,752,745 +3.59(+5.30%)
Sep 15, 2008 68.05 69.88 67.43 67.76 1,031,794 -2.45(-3.49%)
Sep 12, 2008 68.30 70.75 67.82 70.21 953,490 +1.54(+2.25%)
Sep 11, 2008 67.74 68.98 67.11 68.66 1,093,670 -0.25(-0.36%)
Sep 10, 2008 69.57 69.96 68.28 68.91 1,249,548 +0.05(+0.08%)
Sep 09, 2008 69.84 70.16 68.23 68.86 1,398,884 -0.89(-1.27%)
Sep 08, 2008 70.08 70.50 68.91 69.75 798,165 +1.68(+2.46%)
Sep 05, 2008 67.97 69.04 67.20 68.07 0 -0.70(-1.02%)
Sep 04, 2008 70.33 70.33 68.29 68.77 1,010,029 -2.03(-2.86%)
Sep 03, 2008 71.49 71.90 70.37 70.80 703,536 -0.65(-0.91%)
Sep 02, 2008 71.60 72.56 71.17 71.45 1,429,203 +1.26(+1.79%)
Aug 29, 2008 70.49 71.31 70.18 70.19 0 -0.48(-0.67%)
Aug 28, 2008 70.11 71.60 69.80 70.67 677,790 +1.17(+1.68%)
Aug 27, 2008 68.80 69.73 68.80 69.50 479,903 +0.50(+0.72%)
Aug 26, 2008 69.39 70.06 68.56 69.00 595,172 -0.60(-0.86%)
Aug 25, 2008 70.77 70.79 69.44 69.60 533,359 -1.50(-2.11%)
Aug 22, 2008 70.75 71.74 70.68 71.10 0 +0.69(+0.97%)
Aug 21, 2008 69.41 70.89 69.41 70.41 702,026 -0.15(-0.21%)
Aug 20, 2008 71.02 71.02 69.87 70.56 620,839 -0.19(-0.26%)
Aug 19, 2008 72.44 72.44 70.45 70.75 504,703 -1.47(-2.03%)
Aug 18, 2008 72.67 72.89 71.81 72.21 715,813 -0.37(-0.52%)
Aug 15, 2008 72.33 73.28 72.20 72.59 0 +0.48(+0.67%)
Aug 14, 2008 71.22 72.51 71.11 72.10 771,118 +0.39(+0.54%)
Aug 13, 2008 71.81 72.27 71.07 71.71 998,860 -0.62(-0.86%)
Aug 12, 2008 70.75 72.51 70.69 72.34 1,188,796 +1.18(+1.65%)
Aug 11, 2008 69.51 71.89 69.13 71.16 1,608,722 +1.20(+1.72%)
Aug 08, 2008 67.28 69.97 66.96 69.96 793,292 +2.70(+4.01%)
Aug 07, 2008 68.61 68.62 67.07 67.26 904,596 -2.14(-3.08%)
Aug 06, 2008 68.61 69.85 68.40 69.40 724,246 +0.12(+0.17%)
Aug 05, 2008 68.31 69.28 68.31 69.28 711,287 +1.33(+1.96%)
Aug 04, 2008 68.82 69.02 67.84 67.95 650,581 -1.01(-1.47%)
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.