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

W.W Grainger (NY: GWW )

947.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Jul 02, 2018 280.91 282.43 275.91 280.15 1,037,510 -1.92(-0.68%)
Jun 29, 2018 281.34 285.78 281.25 282.07 577,753 +0.77(+0.27%)
Jun 28, 2018 279.46 282.48 277.51 281.31 493,360 +1.99(+0.71%)
Jun 27, 2018 280.05 284.60 278.90 279.31 515,043 -1.01(-0.36%)
Jun 26, 2018 280.54 281.75 278.56 280.32 439,084 +0.80(+0.28%)
Jun 25, 2018 285.79 285.79 277.68 279.52 645,901 -5.94(-2.08%)
Jun 22, 2018 289.49 289.65 285.06 285.46 732,167 -0.99(-0.34%)
Jun 21, 2018 288.35 288.81 283.48 286.45 665,893 -3.43(-1.18%)
Jun 20, 2018 285.61 290.29 285.37 289.88 472,555 +4.41(+1.54%)
Jun 19, 2018 286.68 289.06 284.74 285.47 632,763 -3.66(-1.27%)
Jun 18, 2018 290.31 291.47 286.13 289.13 568,110 -3.21(-1.10%)
Jun 15, 2018 292.38 290.30 292.34 962,243 +2.04(+0.70%)
Jun 14, 2018 288.93 291.34 286.59 290.30 936,036 +1.55(+0.54%)
Jun 13, 2018 292.63 293.93 288.02 288.75 696,325 -2.81(-0.96%)
Jun 12, 2018 290.40 294.82 289.64 291.56 710,402 +2.38(+0.82%)
Jun 11, 2018 287.25 290.03 286.88 289.18 758,848 +1.44(+0.50%)
Jun 08, 2018 285.62 288.07 284.54 287.74 474,130 +2.04(+0.71%)
Jun 07, 2018 284.64 287.60 283.93 285.70 494,800 +1.48(+0.52%)
Jun 06, 2018 280.12 284.21 637,537 -3.50(-1.22%)
Jun 05, 2018 285.47 288.78 283.51 287.72 506,128 +2.32(+0.81%)
Jun 04, 2018 285.37 287.42 282.34 285.39 516,793 +2.13(+0.75%)
Jun 01, 2018 283.36 289.40 280.71 283.26 584,846 +0.65(+0.23%)
May 31, 2018 280.50 283.54 277.17 282.61 1,036,332 +1.40(+0.50%)
May 30, 2018 278.14 282.74 275.96 281.21 541,379 +4.15(+1.50%)
May 29, 2018 282.36 283.43 273.72 277.06 766,669 -6.31(-2.23%)
May 25, 2018 283.37 283.37 283.37 0 -1.01(-0.36%)
May 24, 2018 279.68 285.08 278.97 284.39 702,736 +5.22(+1.87%)
May 23, 2018 277.51 281.15 276.12 279.17 725,968 -0.61(-0.22%)
May 22, 2018 286.47 287.81 279.24 279.78 839,119 -7.33(-2.55%)
May 21, 2018 282.70 290.40 282.43 287.11 921,701 +5.75(+2.04%)
May 18, 2018 280.85 282.07 279.20 281.35 774,858 +0.74(+0.26%)
May 17, 2018 278.42 282.67 278.42 280.61 505,537 +0.39(+0.14%)
May 16, 2018 274.88 281.40 274.61 280.22 814,137 +5.05(+1.83%)
May 15, 2018 269.75 275.38 267.66 275.17 775,714 +4.70(+1.74%)
May 14, 2018 272.42 273.64 267.37 270.47 378,886 -0.31(-0.11%)
May 11, 2018 273.58 276.96 270.44 270.78 572,452 -2.52(-0.92%)
May 10, 2018 271.34 273.50 268.70 273.30 894,600 +3.95(+1.47%)
May 09, 2018 264.79 271.29 264.02 269.35 604,986 +5.24(+1.99%)
May 08, 2018 264.88 266.88 262.25 264.11 491,949 +0.64(+0.24%)
May 07, 2018 262.00 265.37 259.59 263.47 496,533 +2.37(+0.91%)
May 04, 2018 253.90 262.39 252.10 261.10 652,299 +6.31(+2.48%)
May 03, 2018 256.34 256.34 247.96 254.79 759,503 -0.97(-0.38%)
May 02, 2018 255.92 261.21 254.85 255.76 667,883 -0.95(-0.37%)
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.