Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	80.09	81.31	79.69	80.09	960,467	-1.25(-1.54%)
May 27, 2010	80.30	81.34	79.65	81.34	840,613	+2.52(+3.20%)
May 26, 2010	80.11	80.70	78.57	78.82	964,253	-0.87(-1.09%)
May 25, 2010	77.36	79.86	77.08	79.69	785,200	+0.30(+0.38%)
May 24, 2010	80.68	80.68	79.34	79.39	641,581	-1.50(-1.86%)
May 21, 2010	77.75	81.19	77.50	80.89	1,482,700	+2.07(+2.63%)
May 20, 2010	79.38	80.87	78.82	78.82	1,473,907	-3.75(-4.55%)
May 19, 2010	83.75	84.22	81.75	82.58	1,457,406	-1.68(-2.00%)
May 18, 2010	85.70	86.41	84.22	84.26	947,205	-0.99(-1.16%)
May 17, 2010	85.08	85.47	83.74	85.25	1,149,649	+0.50(+0.59%)
May 14, 2010	84.75	85.62	83.64	84.75	872,892	-0.97(-1.13%)
May 13, 2010	86.49	86.84	85.42	85.72	842,875	-1.16(-1.33%)
May 12, 2010	85.73	86.98	84.70	86.88	1,402,518	+0.03(+0.04%)
May 11, 2010	87.32	87.69	86.68	86.84	868,028	-0.30(-0.34%)
May 10, 2010	86.33	87.14	86.07	87.14	1,191,062	+4.54(+5.50%)
May 07, 2010	83.87	84.59	82.03	82.60	1,717,145	-1.23(-1.46%)
May 06, 2010	84.95	85.83	79.63	83.83	1,439,277	-0.33(-0.39%)
May 05, 2010	84.73	85.82	84.08	84.16	1,183,820	-1.29(-1.51%)
May 04, 2010	86.97	86.97	84.91	85.45	1,345,305	-2.47(-2.81%)

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.