Skip to main content

W.W Grainger (NY: GWW )

929.26 -18.58 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 117.21 119.85 117.21 118.85 767,770 -0.38(-0.32%)
Jul 28, 2011 119.16 122.50 118.42 119.22 909,868 +0.06(+0.05%)
Jul 27, 2011 120.15 120.64 117.21 119.16 1,098,161 -0.98(-0.82%)
Jul 26, 2011 123.74 123.74 119.79 120.15 782,515 -3.89(-3.13%)
Jul 25, 2011 123.48 124.89 122.87 124.03 660,106 -0.49(-0.39%)
Jul 22, 2011 124.62 124.81 124.35 124.52 423,645 -0.58(-0.46%)
Jul 21, 2011 125.42 126.47 124.42 125.10 866,432 +0.41(+0.33%)
Jul 20, 2011 126.12 126.28 123.78 124.69 580,368 -0.46(-0.37%)
Jul 19, 2011 124.55 125.62 122.39 125.15 1,264,059 -0.06(-0.04%)
Jul 18, 2011 126.11 126.23 123.96 125.21 632,402 -1.05(-0.83%)
Jul 15, 2011 126.20 126.85 125.47 126.26 567,163 +0.82(+0.66%)
Jul 14, 2011 127.80 128.71 125.06 125.43 574,571 -1.73(-1.36%)
Jul 13, 2011 127.18 128.98 126.85 127.16 377,592 +0.36(+0.28%)
Jul 12, 2011 126.87 127.79 126.36 126.80 379,299 -0.19(-0.15%)
Jul 11, 2011 127.39 128.26 126.55 127.00 452,954 -1.77(-1.37%)
Jul 08, 2011 127.56 128.93 127.16 128.76 466,535 -0.02(-0.02%)
Jul 07, 2011 128.78 129.13 128.30 128.79 367,297 +0.92(+0.72%)
Jul 06, 2011 126.25 127.93 126.06 127.87 448,362 +1.15(+0.91%)
Jul 05, 2011 126.73 127.36 125.76 126.71 718,435 -0.02(-0.01%)
Jul 01, 2011 123.37 126.93 122.66 126.73 710,386 +3.65(+2.97%)
Jun 30, 2011 121.31 123.90 121.31 123.08 743,391 +1.65(+1.36%)
Jun 29, 2011 121.76 122.19 120.83 121.43 435,349 +0.06(+0.05%)
Jun 28, 2011 119.49 121.39 119.36 121.36 596,525 +2.72(+2.29%)
Jun 27, 2011 118.35 119.50 117.39 118.65 860,256 +0.60(+0.51%)
Jun 24, 2011 119.44 119.72 117.39 118.05 718,413 -1.43(-1.20%)
Jun 23, 2011 118.02 119.63 117.21 119.48 1,177,149 +0.05(+0.04%)
Jun 22, 2011 118.66 119.82 118.22 119.43 723,092 +0.48(+0.40%)
Jun 21, 2011 117.90 119.16 116.39 118.95 520,941 +1.97(+1.68%)
Jun 20, 2011 116.50 117.16 116.46 116.98 376,251 +1.20(+1.04%)
Jun 17, 2011 116.53 116.78 115.71 115.78 613,616 +0.22(+0.19%)
Jun 16, 2011 114.75 115.79 113.75 115.56 655,767 +0.90(+0.79%)
Jun 15, 2011 115.69 116.55 114.63 114.66 692,037 -2.04(-1.75%)
Jun 14, 2011 115.25 117.73 115.15 116.70 717,117 +2.31(+2.02%)
Jun 13, 2011 114.26 114.95 113.75 114.39 630,400 +0.73(+0.64%)
Jun 10, 2011 114.56 114.67 113.09 113.67 640,868 -1.22(-1.06%)
Jun 09, 2011 114.39 115.30 114.05 114.88 258,912 +0.62(+0.54%)
Jun 08, 2011 114.83 114.91 113.73 114.27 459,968 -0.77(-0.67%)
Jun 07, 2011 115.64 116.14 115.03 115.03 302,676 -0.34(-0.29%)
Jun 06, 2011 114.72 115.53 113.83 115.37 656,169 +0.37(+0.32%)
Jun 03, 2011 114.31 115.88 113.79 115.00 490,498 -3.02(-2.56%)
May 24, 2011 119.56 119.99 117.63 118.02 774,440 -1.24(-1.04%)
May 23, 2011 119.57 120.07 118.77 119.27 577,774 -1.55(-1.29%)
May 20, 2011 121.33 121.33 119.55 120.82 545,783 -0.50(-0.41%)
May 19, 2011 121.72 122.12 120.51 121.31 441,991 -0.23(-0.19%)
May 18, 2011 119.42 121.60 119.04 121.55 344,196 +2.12(+1.78%)
May 17, 2011 120.06 120.23 118.67 119.42 615,691 -0.97(-0.80%)
May 16, 2011 120.62 121.16 119.66 120.39 464,138 -0.56(-0.46%)
May 13, 2011 121.91 123.04 120.65 120.95 705,139 -0.62(-0.51%)
May 12, 2011 120.11 121.79 119.27 121.58 670,008 +1.39(+1.15%)
May 11, 2011 120.63 120.86 118.74 120.19 577,831 -0.67(-0.56%)
May 10, 2011 118.91 120.98 118.91 120.87 508,928 +2.10(+1.77%)
May 09, 2011 118.20 119.39 118.20 118.77 339,689 +0.29(+0.24%)
May 06, 2011 118.93 119.85 117.96 118.48 396,434 +0.90(+0.76%)
May 05, 2011 117.82 119.06 116.79 117.58 504,920 -0.69(-0.58%)
May 04, 2011 118.81 119.32 117.51 118.27 573,252 -0.85(-0.72%)
May 03, 2011 119.17 120.22 118.54 119.12 506,063 -0.33(-0.28%)
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.