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, 2012 164.11 168.25 163.03 164.50 1,036,231 +3.21(+1.99%)
Oct 26, 2012 163.31 161.29 161.29 161.29 1,196,115 -1.76(-1.08%)
Oct 25, 2012 164.04 165.07 162.23 163.04 779,658 +0.21(+0.13%)
Oct 24, 2012 167.39 168.38 162.48 162.83 947,555 -3.96(-2.37%)
Oct 23, 2012 165.70 168.41 165.26 166.79 615,770 -1.29(-0.77%)
Oct 19, 2012 171.06 171.74 167.86 168.08 1,012,029 -3.10(-1.81%)
Oct 18, 2012 170.54 172.07 170.20 171.19 1,028,886 +0.27(+0.16%)
Oct 17, 2012 171.51 172.49 170.48 170.92 917,082 -0.25(-0.15%)
Oct 16, 2012 165.03 172.00 161.04 171.17 2,624,549 -5.13(-2.91%)
Oct 15, 2012 176.05 176.37 174.26 176.30 641,765 +1.00(+0.57%)
Oct 12, 2012 176.49 176.90 174.23 175.29 449,048 -1.71(-0.96%)
Oct 11, 2012 173.28 178.23 172.74 177.00 972,645 +5.84(+3.41%)
Oct 10, 2012 172.32 172.42 170.45 171.16 323,294 -1.16(-0.67%)
Oct 09, 2012 174.65 174.65 171.63 172.32 474,621 -2.15(-1.23%)
Oct 08, 2012 175.00 175.22 173.85 174.47 315,072 -1.53(-0.87%)
Oct 05, 2012 175.60 176.92 174.32 176.00 575,536 +1.41(+0.81%)
Oct 04, 2012 174.23 175.96 173.36 174.58 506,385 +1.34(+0.77%)
Oct 03, 2012 174.36 174.44 172.45 173.24 503,779 -0.52(-0.30%)
Oct 02, 2012 172.97 174.07 172.11 173.77 602,572 +1.35(+0.78%)
Oct 01, 2012 170.61 175.11 169.53 172.42 888,383 +2.24(+1.32%)
Sep 28, 2012 169.50 171.16 168.40 170.18 575,164 +0.43(+0.25%)
Sep 27, 2012 170.43 170.43 167.04 169.75 595,244 +0.49(+0.29%)
Sep 26, 2012 168.51 170.26 167.82 169.26 872,524 +0.47(+0.28%)
Sep 25, 2012 166.79 170.46 166.40 168.78 804,020 +2.56(+1.54%)
Sep 24, 2012 165.17 166.89 164.59 166.22 354,984 +0.40(+0.24%)
Sep 21, 2012 167.62 167.94 165.66 165.82 401,629 -1.00(-0.60%)
Sep 20, 2012 165.96 167.01 164.14 166.82 458,030 +0.42(+0.25%)
Sep 19, 2012 167.35 167.52 166.17 166.41 317,522 -0.90(-0.54%)
Sep 18, 2012 168.38 168.77 166.87 167.31 274,892 -1.05(-0.62%)
Sep 17, 2012 167.53 169.50 167.53 168.35 369,217 +0.10(+0.06%)
Sep 14, 2012 169.14 171.38 168.12 168.25 868,251 +0.07(+0.04%)
Sep 13, 2012 165.55 171.34 165.07 168.18 921,797 -0.70(-0.42%)
Sep 12, 2012 166.90 168.92 166.10 168.88 613,922 +2.54(+1.53%)
Sep 11, 2012 165.78 166.89 165.02 166.34 527,819 +0.56(+0.34%)
Sep 10, 2012 167.16 167.56 165.63 165.79 507,410 -0.61(-0.37%)
Sep 07, 2012 166.44 168.60 166.19 166.40 624,021 +0.07(+0.04%)
Sep 06, 2012 166.75 167.47 164.98 166.33 886,140 +0.17(+0.10%)
Sep 05, 2012 170.27 170.90 166.16 166.16 666,156 -4.75(-2.78%)
Sep 04, 2012 168.35 172.58 168.07 170.90 900,485 +2.69(+1.60%)
Aug 31, 2012 168.42 169.74 167.43 168.21 441,931 +1.38(+0.83%)
Aug 30, 2012 165.42 167.65 165.35 166.83 404,362 -0.11(-0.07%)
Aug 29, 2012 168.55 168.71 166.15 166.95 357,088 -1.58(-0.94%)
Aug 27, 2012 167.82 169.61 167.05 168.52 390,720 +1.10(+0.66%)
Aug 24, 2012 166.34 168.49 165.62 167.42 229,740 +0.70(+0.42%)
Aug 23, 2012 166.22 167.60 165.69 166.72 332,347 -0.76(-0.45%)
Aug 22, 2012 165.36 168.91 165.23 167.48 317,843 +1.18(+0.71%)
Aug 21, 2012 168.19 168.65 166.08 166.30 406,161 -1.78(-1.06%)
Aug 20, 2012 169.67 169.67 166.67 168.08 239,532 -1.21(-0.71%)
Aug 17, 2012 169.04 169.63 167.00 169.29 383,129 +0.96(+0.57%)
Aug 16, 2012 165.18 168.76 164.21 168.33 377,678 +3.03(+1.83%)
Aug 15, 2012 164.16 165.88 164.01 165.30 302,666 +0.97(+0.59%)
Aug 14, 2012 165.72 166.65 163.95 164.32 307,045 -0.07(-0.04%)
Aug 13, 2012 163.08 164.45 162.11 164.39 321,501 +0.44(+0.27%)
Aug 10, 2012 163.53 164.15 161.03 163.95 792,436 -3.08(-1.84%)
Aug 09, 2012 167.53 168.33 166.38 167.03 393,027 -0.95(-0.56%)
Aug 08, 2012 169.12 169.22 167.12 167.98 349,406 -1.42(-0.84%)
Aug 07, 2012 169.65 170.82 168.85 169.40 379,712 +1.36(+0.81%)
Aug 06, 2012 167.88 169.30 166.63 168.04 367,026 +1.03(+0.61%)
Aug 03, 2012 166.71 167.67 164.67 167.02 474,494 +3.27(+2.00%)
Aug 02, 2012 164.84 166.96 162.11 163.75 596,205 -1.41(-0.86%)
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.