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

W.W Grainger (NY: GWW )

958.32 +2.53 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 28, 2018 326.27 330.34 325.87 328.17 481,164 +1.97(+0.60%)
Sep 27, 2018 327.33 330.73 325.88 326.20 475,327 -1.04(-0.32%)
Sep 26, 2018 327.30 329.76 324.89 327.24 603,553 +1.31(+0.40%)
Sep 25, 2018 324.49 327.29 323.62 325.93 507,983 +2.20(+0.68%)
Sep 24, 2018 326.11 326.11 320.62 323.73 502,065 -3.23(-0.99%)
Sep 21, 2018 327.32 330.27 325.90 326.96 1,472,137 +0.98(+0.30%)
Sep 20, 2018 323.56 327.40 321.41 325.98 507,931 +3.42(+1.06%)
Sep 19, 2018 324.24 327.95 321.50 322.56 498,589 -2.18(-0.67%)
Sep 18, 2018 321.93 325.81 317.18 324.74 599,347 +1.87(+0.58%)
Sep 17, 2018 326.66 327.27 320.71 322.86 430,120 -3.65(-1.12%)
Sep 14, 2018 326.10 331.96 324.68 326.52 543,896 +1.44(+0.44%)
Sep 13, 2018 326.94 327.20 323.95 325.08 449,362 -0.02(-0.01%)
Sep 12, 2018 329.11 329.23 324.49 325.09 492,737 -4.88(-1.48%)
Sep 11, 2018 323.46 330.62 321.65 329.98 632,533 +6.60(+2.04%)
Sep 10, 2018 321.69 324.43 320.70 323.38 509,737 +2.66(+0.83%)
Sep 07, 2018 323.12 326.00 318.04 320.71 579,619 -3.54(-1.09%)
Sep 06, 2018 327.09 332.35 319.13 324.25 837,968 -2.28(-0.70%)
Sep 05, 2018 326.46 329.80 325.19 326.53 745,867 -0.23(-0.07%)
Sep 04, 2018 326.14 327.90 321.70 326.76 747,819 +1.65(+0.51%)
Aug 31, 2018 325.10 325.10 325.10 0 -0.31(-0.10%)
Aug 30, 2018 332.43 333.15 323.50 325.42 607,447 -7.24(-2.18%)
Aug 29, 2018 331.21 334.29 328.65 332.65 563,061 +1.41(+0.43%)
Aug 28, 2018 334.64 337.51 329.64 331.24 566,838 -2.88(-0.86%)
Aug 27, 2018 335.63 337.45 333.42 334.12 331,329 -1.16(-0.35%)
Aug 24, 2018 338.52 338.85 333.04 335.28 384,670 -2.17(-0.64%)
Aug 23, 2018 338.32 339.86 336.46 337.44 352,479 -0.08(-0.02%)
Aug 22, 2018 338.48 339.70 336.51 337.53 415,692 -1.42(-0.42%)
Aug 21, 2018 336.55 341.62 335.64 338.95 573,575 +2.40(+0.71%)
Aug 20, 2018 329.66 337.53 329.09 336.55 720,799 +8.09(+2.46%)
Aug 17, 2018 330.97 331.65 327.94 328.46 523,421 -2.04(-0.62%)
Aug 16, 2018 329.91 332.01 329.23 330.50 595,993 +1.89(+0.58%)
Aug 15, 2018 328.51 329.79 325.63 328.61 676,706 -3.22(-0.97%)
Aug 14, 2018 326.48 335.14 326.43 331.83 922,797 +7.57(+2.33%)
Aug 13, 2018 322.47 325.60 321.49 324.27 478,485 +1.71(+0.53%)
Aug 10, 2018 320.90 323.66 318.80 322.56 491,619 +0.92(+0.29%)
Aug 09, 2018 321.94 328.02 320.05 321.64 684,601 -0.80(-0.25%)
Aug 08, 2018 318.38 323.62 317.58 322.45 431,305 +2.99(+0.94%)
Aug 07, 2018 315.18 320.12 314.14 319.46 498,211 +4.09(+1.30%)
Aug 06, 2018 311.07 315.57 310.83 315.37 562,518 +5.31(+1.71%)
Aug 03, 2018 313.63 314.04 309.39 310.06 480,080 -1.84(-0.59%)
Aug 02, 2018 309.86 314.46 308.52 311.90 565,359 -0.88(-0.28%)
Aug 01, 2018 316.52 319.80 310.26 312.78 835,485 -4.20(-1.32%)
Jul 31, 2018 309.58 318.42 307.88 316.98 1,000,942 +9.23(+3.00%)
Jul 30, 2018 310.26 311.32 306.90 307.75 648,137 -2.62(-0.84%)
Jul 27, 2018 312.01 313.58 309.10 310.36 625,165 -1.11(-0.36%)
Jul 26, 2018 314.54 316.96 310.98 311.47 586,447 -2.42(-0.77%)
Jul 25, 2018 307.57 314.94 306.60 313.89 823,383 +5.52(+1.79%)
Jul 24, 2018 313.59 316.94 306.23 308.37 716,902 -5.01(-1.60%)
Jul 23, 2018 310.98 318.01 310.98 313.38 1,058,918 +2.18(+0.70%)
Jul 20, 2018 312.30 312.30 307.48 311.21 1,015,746 -1.10(-0.35%)
Jul 19, 2018 312.47 317.56 308.74 312.30 1,853,955 +2.25(+0.73%)
Jul 18, 2018 301.13 312.62 295.02 310.05 3,649,620 +31.12(+11.16%)
Jul 17, 2018 276.50 280.62 276.22 278.93 1,131,847 +1.87(+0.67%)
Jul 16, 2018 282.97 284.45 275.28 277.06 1,021,987 -6.91(-2.44%)
Jul 13, 2018 283.48 286.56 282.50 283.98 680,824 +1.16(+0.41%)
Jul 12, 2018 284.82 286.58 281.48 282.81 564,424 -1.12(-0.39%)
Jul 11, 2018 278.11 287.10 275.41 283.93 931,866 +4.71(+1.69%)
Jul 10, 2018 280.88 283.97 275.84 279.22 474,279 -0.29(-0.10%)
Jul 09, 2018 273.89 280.05 273.49 279.51 497,992 +6.10(+2.23%)
Jul 06, 2018 272.98 277.06 272.02 273.41 471,956 +0.95(+0.35%)
Jul 05, 2018 273.43 274.44 267.92 272.46 840,773 +0.12(+0.04%)
Jul 03, 2018 272.34 272.34 272.34 0 -7.81(-2.79%)
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.