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

W.W Grainger (NY: GWW )

931.94 +8.04 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2019 287.84 288.88 282.15 282.39 364,673 -5.88(-2.04%)
Feb 27, 2019 284.55 288.37 284.55 288.28 378,363 +2.38(+0.83%)
Feb 26, 2019 289.18 289.56 285.81 285.90 283,405 -2.62(-0.91%)
Feb 25, 2019 290.76 291.90 288.21 288.52 381,482 -0.92(-0.32%)
Feb 22, 2019 287.31 289.63 286.76 289.44 250,489 +2.58(+0.90%)
Feb 21, 2019 289.01 290.18 285.66 286.86 390,563 -1.34(-0.47%)
Feb 20, 2019 291.03 291.03 286.48 288.20 489,810 -3.35(-1.15%)
Feb 19, 2019 292.45 293.63 291.09 291.55 316,233 -1.82(-0.62%)
Feb 15, 2019 291.87 293.48 289.50 293.38 353,988 +4.46(+1.54%)
Feb 14, 2019 288.61 291.61 286.28 288.92 315,637 -1.39(-0.48%)
Feb 13, 2019 290.41 291.48 284.58 290.31 430,893 +0.73(+0.25%)
Feb 12, 2019 286.13 291.75 285.33 289.58 513,386 +5.26(+1.85%)
Feb 11, 2019 279.85 284.78 279.51 284.31 397,989 +5.94(+2.13%)
Feb 08, 2019 279.00 280.15 276.66 278.37 390,789 -1.18(-0.42%)
Feb 07, 2019 278.12 282.72 277.39 279.55 424,625 -0.42(-0.15%)
Feb 06, 2019 276.25 281.93 275.55 279.98 443,693 +3.26(+1.18%)
Feb 05, 2019 275.40 276.90 272.71 276.72 387,675 +1.27(+0.46%)
Feb 04, 2019 269.99 275.80 268.79 275.45 332,513 +5.66(+2.10%)
Feb 01, 2019 272.61 275.76 268.82 269.79 464,860 -2.69(-0.99%)
Jan 31, 2019 272.64 274.71 269.19 272.48 709,139 -0.64(-0.23%)
Jan 30, 2019 275.81 275.81 268.29 273.11 730,296 -0.07(-0.03%)
Jan 29, 2019 267.79 273.24 265.90 273.19 458,919 +6.67(+2.50%)
Jan 28, 2019 266.77 268.50 264.59 266.52 469,180 -2.68(-0.99%)
Jan 25, 2019 265.57 269.31 262.98 269.19 894,380 +5.18(+1.96%)
Jan 24, 2019 265.84 272.12 258.93 264.02 1,730,674 -10.09(-3.68%)
Jan 23, 2019 278.60 281.58 272.86 274.11 1,127,004 -3.18(-1.15%)
Jan 22, 2019 280.07 282.24 275.36 277.29 608,966 -4.41(-1.57%)
Jan 18, 2019 278.83 284.96 278.07 281.70 746,617 +5.64(+2.04%)
Jan 17, 2019 266.61 277.67 266.61 276.06 857,745 +9.66(+3.63%)
Jan 16, 2019 270.67 272.39 266.18 266.41 629,010 -4.07(-1.50%)
Jan 15, 2019 264.73 272.40 260.76 270.47 744,498 +11.08(+4.27%)
Jan 14, 2019 260.68 262.93 259.33 259.40 443,026 -3.03(-1.16%)
Jan 11, 2019 262.08 263.11 259.57 262.43 311,244 +0.01(+0.00%)
Jan 10, 2019 257.46 262.50 254.97 262.42 448,559 +4.13(+1.60%)
Jan 09, 2019 254.60 261.05 252.30 258.29 657,728 +0.95(+0.37%)
Jan 08, 2019 255.96 258.99 249.43 257.34 931,973 +1.71(+0.67%)
Jan 07, 2019 257.42 260.96 252.47 255.63 711,537 -1.84(-0.72%)
Jan 04, 2019 251.65 259.63 250.92 257.48 573,920 +10.23(+4.14%)
Jan 03, 2019 254.05 255.42 245.67 247.25 965,219 -7.88(-3.09%)
Jan 02, 2019 257.26 258.20 253.29 255.12 855,615 -5.33(-2.05%)
Dec 31, 2018 259.85 262.75 257.67 260.46 499,118 +0.82(+0.32%)
Dec 28, 2018 261.06 263.69 258.66 259.63 365,449 -0.43(-0.16%)
Dec 27, 2018 255.49 260.06 251.27 260.06 428,122 +3.03(+1.18%)
Dec 26, 2018 247.27 257.21 245.71 257.03 395,431 +11.27(+4.59%)
Dec 24, 2018 250.52 252.13 245.44 245.76 267,663 -5.33(-2.12%)
Dec 21, 2018 253.76 260.40 250.66 251.09 1,031,735 -2.70(-1.06%)
Dec 20, 2018 255.40 258.88 250.27 253.80 795,851 -3.04(-1.18%)
Dec 19, 2018 260.92 265.12 255.96 256.83 708,449 -4.09(-1.57%)
Dec 18, 2018 262.85 266.28 258.28 260.92 732,167 -1.52(-0.58%)
Dec 17, 2018 261.90 268.27 259.53 262.44 647,524 +0.09(+0.04%)
Dec 14, 2018 260.82 266.36 260.81 262.35 507,791 -1.11(-0.42%)
Dec 13, 2018 266.39 269.57 262.02 263.45 585,220 -2.02(-0.76%)
Dec 12, 2018 268.46 271.31 264.71 265.47 475,235 +0.99(+0.37%)
Dec 11, 2018 264.62 271.06 262.04 264.49 536,469 +1.31(+0.50%)
Dec 10, 2018 265.76 266.97 258.60 263.18 686,671 -3.80(-1.42%)
Dec 07, 2018 277.05 279.64 266.18 266.98 538,362 -9.35(-3.38%)
Dec 06, 2018 271.74 276.94 267.12 276.33 729,796 -0.95(-0.34%)
Dec 04, 2018 291.64 293.18 277.02 277.28 756,482 -15.30(-5.23%)
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.