W.W Grainger (NY: GWW )

489.54 USD -8.90 (-1.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 286.10 290.24 283.75 283.97 1,034,460 +0.82(+0.29%)
Oct 30, 2018 275.55 283.34 274.21 283.15 947,017 +7.60(+2.76%)
Oct 29, 2018 278.53 282.09 272.33 275.55 898,416 +0.85(+0.31%)
Oct 26, 2018 268.92 277.38 267.66 274.70 879,800 +3.47(+1.28%)
Oct 25, 2018 274.96 275.45 270.30 271.23 954,282 -0.64(-0.24%)
Oct 24, 2018 274.61 278.06 271.62 271.87 1,316,346 -2.12(-0.77%)
Oct 23, 2018 270.25 275.31 265.00 273.99 1,021,424 -1.25(-0.45%)
Oct 22, 2018 278.64 278.64 272.10 275.24 822,098 -1.04(-0.38%)
Oct 19, 2018 275.49 279.13 273.14 276.28 1,099,100 +1.35(+0.49%)
Oct 18, 2018 278.85 279.42 272.57 274.93 1,398,397 -4.41(-1.58%)
Oct 17, 2018 281.06 284.62 277.31 279.34 1,476,163 -0.67(-0.24%)
Oct 16, 2018 290.00 291.46 268.06 280.01 4,225,209 -38.00(-11.95%)
Oct 15, 2018 311.40 320.77 311.40 318.01 1,640,413 +6.47(+2.08%)
Oct 12, 2018 315.64 315.64 307.10 311.54 758,300 +2.54(+0.82%)
Oct 11, 2018 314.36 321.91 308.64 309.00 1,075,119 -7.29(-2.30%)
Oct 10, 2018 331.43 331.43 316.09 316.29 1,327,935 -19.09(-5.69%)
Oct 09, 2018 344.41 344.99 334.73 335.38 843,422 -10.51(-3.04%)
Oct 08, 2018 348.35 349.69 341.27 345.89 702,456 -5.14(-1.46%)
Oct 05, 2018 352.10 354.95 347.05 351.03 403,800 -1.10(-0.31%)
Oct 04, 2018 357.55 360.05 347.83 352.13 576,314 -5.83(-1.63%)
Oct 03, 2018 356.50 360.71 355.12 357.96 361,173 +3.41(+0.96%)
Oct 02, 2018 353.24 358.62 353.20 354.55 397,635 -1.45(-0.41%)
Oct 01, 2018 357.25 361.17 353.28 356.00 478,733 -1.41(-0.39%)
Sep 28, 2018 355.34 359.77 354.90 357.41 441,800 +2.14(+0.60%)
Sep 27, 2018 356.50 360.20 354.92 355.27 436,440 -1.13(-0.32%)
Sep 26, 2018 356.46 359.14 353.84 356.40 554,176 +1.43(+0.40%)
Sep 25, 2018 353.40 356.45 352.45 354.97 466,425 +2.40(+0.68%)
Sep 24, 2018 355.17 355.17 349.19 352.57 460,991 -3.52(-0.99%)
Sep 21, 2018 356.48 359.70 354.94 356.09 1,351,700 +1.07(+0.30%)
Sep 20, 2018 352.39 356.57 350.05 355.02 466,377 +3.72(+1.06%)
Sep 19, 2018 353.13 357.17 350.15 351.30 457,799 -2.37(-0.67%)
Sep 18, 2018 350.61 354.84 345.44 353.67 550,314 +2.04(+0.58%)
Sep 17, 2018 355.77 356.43 349.29 351.63 394,932 -3.98(-1.12%)
Sep 14, 2018 355.16 361.54 353.61 355.61 499,400 +1.57(+0.44%)
Sep 13, 2018 356.07 356.35 352.81 354.04 412,600 -0.02(-0.01%)
Sep 12, 2018 358.43 358.56 353.40 354.06 452,426 -5.32(-1.48%)
Sep 11, 2018 352.28 360.08 350.31 359.38 580,785 +7.19(+2.04%)
Sep 10, 2018 350.35 353.34 349.27 352.19 468,035 +2.90(+0.83%)
Sep 07, 2018 351.91 355.05 346.38 349.29 532,200 -3.85(-1.09%)
Sep 06, 2018 356.23 361.96 347.56 353.14 769,413 -2.48(-0.70%)
Sep 05, 2018 355.55 359.19 354.17 355.62 684,847 -0.25(-0.07%)
Sep 04, 2018 355.20 357.12 350.36 355.87 686,640 +1.80(+0.51%)
Aug 31, 2018 354.07 354.07 354.07 0 -0.34(-0.10%)
Aug 30, 2018 362.05 362.83 352.33 354.41 557,752 -7.88(-2.18%)
Aug 29, 2018 360.72 364.08 357.93 362.29 516,997 +1.54(+0.43%)
Aug 28, 2018 364.46 367.58 359.01 360.75 520,465 -3.14(-0.86%)
Aug 27, 2018 365.54 367.52 363.13 363.89 304,223 -1.26(-0.35%)
Aug 24, 2018 368.68 369.04 362.71 365.15 353,200 -2.36(-0.64%)
Aug 23, 2018 368.47 370.14 366.44 367.51 323,643 -0.09(-0.02%)
Aug 22, 2018 368.64 369.97 366.49 367.60 381,684 -1.55(-0.42%)
Aug 21, 2018 366.54 372.06 365.55 369.15 526,651 +2.61(+0.71%)
Aug 20, 2018 359.03 367.60 358.41 366.54 661,830 +8.81(+2.46%)
Aug 17, 2018 360.46 361.20 357.16 357.73 480,600 -2.22(-0.62%)
Aug 16, 2018 359.31 361.59 358.56 359.95 547,235 +2.06(+0.58%)
Aug 15, 2018 357.78 359.17 354.64 357.89 621,344 -3.51(-0.97%)
Aug 14, 2018 355.57 365.00 355.51 361.40 847,302 +8.24(+2.33%)
Aug 13, 2018 351.20 354.61 350.13 353.16 439,340 +1.86(+0.53%)
Aug 10, 2018 349.49 352.50 347.20 351.30 451,400 -0.36(-0.10%)
Aug 09, 2018 351.99 358.63 349.92 351.66 626,162 -0.88(-0.25%)
Aug 08, 2018 348.09 353.82 347.22 352.54 394,488 +3.27(+0.94%)
Aug 07, 2018 344.60 350.00 343.46 349.27 455,683 +4.47(+1.30%)
Aug 06, 2018 340.10 345.02 339.84 344.80 514,501 +5.80(+1.71%)
Aug 03, 2018 342.90 343.35 338.27 339.00 439,100 -2.01(-0.59%)
Aug 02, 2018 338.78 343.81 337.31 341.01 517,099 -0.96(-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.