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 (%)
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%)
May 03, 2010 86.77 88.44 86.72 87.93 1,117,766 +1.35(+1.57%)
Apr 30, 2010 87.18 87.71 86.51 86.57 1,176,717 -0.66(-0.75%)
Apr 29, 2010 84.93 87.23 84.93 87.23 673,488 +2.31(+2.72%)
Apr 28, 2010 84.90 85.26 84.49 84.92 867,675 +0.22(+0.26%)
Apr 27, 2010 86.31 86.80 84.40 84.70 913,907 -1.61(-1.86%)
Apr 26, 2010 86.86 87.13 86.22 86.31 644,379 -0.56(-0.65%)
Apr 23, 2010 86.17 87.29 85.94 86.87 962,528 +0.21(+0.24%)
Apr 22, 2010 83.59 86.75 83.58 86.66 1,139,949 +2.40(+2.84%)
Apr 21, 2010 84.26 84.70 83.89 84.26 3,409 +0.06(+0.07%)
Apr 20, 2010 83.67 84.32 83.17 84.20 1,337,751 +1.38(+1.66%)
Apr 19, 2010 82.08 83.42 81.74 82.82 1,432,281 +0.64(+0.78%)
Apr 16, 2010 84.46 84.55 81.57 82.18 1,933,406 -2.23(-2.64%)
Apr 15, 2010 85.76 85.76 83.73 84.41 2,948,549 -2.64(-3.03%)
Apr 14, 2010 86.89 88.96 86.42 87.05 3,680,953 -3.52(-3.88%)
Apr 13, 2010 90.18 90.90 89.35 90.57 1,288,780 +1.10(+1.23%)
Apr 12, 2010 89.71 90.36 89.25 89.46 562,805 -0.42(-0.47%)
Apr 09, 2010 89.78 90.00 88.83 89.89 779,532 +0.47(+0.53%)
Apr 08, 2010 88.86 89.81 88.52 89.42 880,562 +0.20(+0.22%)
Apr 07, 2010 88.39 90.50 87.79 89.22 1,160,567 +0.96(+1.08%)
Apr 06, 2010 87.57 88.48 87.33 88.26 445,174 +0.12(+0.13%)
Apr 05, 2010 86.13 88.40 85.85 88.15 765,783 +2.37(+2.76%)
Apr 01, 2010 85.20 85.78 85.78 85.78 527,591 +1.10(+1.30%)
Mar 31, 2010 85.34 85.64 84.55 84.68 743,482 -0.89(-1.04%)
Mar 30, 2010 85.85 86.12 85.31 85.57 745,342 -0.16(-0.19%)
Mar 29, 2010 85.50 85.94 85.44 85.73 292,734 +0.33(+0.39%)
Mar 26, 2010 85.35 85.96 85.11 85.41 387,782 +0.23(+0.28%)
Mar 25, 2010 85.66 86.13 85.12 85.17 655,116 -0.10(-0.12%)
Mar 24, 2010 85.52 85.52 84.80 85.27 686,893 -0.36(-0.42%)
Mar 23, 2010 84.87 85.70 84.57 85.63 537,119 +0.74(+0.87%)
Mar 22, 2010 83.88 85.11 83.88 84.90 595,584 +0.66(+0.78%)
Mar 19, 2010 85.05 85.42 83.75 84.24 993,423 -0.63(-0.75%)
Mar 18, 2010 84.62 85.45 84.55 84.87 626,750 +0.02(+0.02%)
Mar 17, 2010 84.79 85.26 84.56 84.86 572,277 +0.47(+0.56%)
Mar 16, 2010 84.31 84.50 83.85 84.39 558,404 +0.49(+0.58%)
Mar 15, 2010 83.50 84.02 83.42 83.90 754,453 -0.55(-0.65%)
Mar 12, 2010 84.96 85.11 83.43 84.45 1,144,828 -0.66(-0.77%)
Mar 11, 2010 84.23 85.22 83.91 85.11 716,892 +0.46(+0.55%)
Mar 10, 2010 84.09 84.84 83.87 84.65 780,018 +0.41(+0.48%)
Mar 09, 2010 83.24 84.37 83.24 84.24 574,418 +0.71(+0.85%)
Mar 08, 2010 83.80 84.28 83.44 83.53 719,655 -0.19(-0.22%)
Mar 05, 2010 82.16 83.78 82.07 83.71 794,157 +1.72(+2.09%)
Mar 04, 2010 81.87 82.37 81.34 82.00 631,959 +0.13(+0.15%)
Mar 03, 2010 81.40 82.05 81.26 81.87 927,790 +0.75(+0.93%)
Mar 02, 2010 81.75 82.11 80.92 81.12 781,446 -0.49(-0.60%)
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.