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

W.W Grainger (NY: GWW )

956.21 +7.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 30, 2011 152.83 152.83 150.75 150.87 270,413 -1.97(-1.29%)
Dec 29, 2011 152.32 153.61 151.71 152.83 399,342 +0.61(+0.40%)
Dec 28, 2011 155.28 155.28 150.92 152.22 494,884 -2.77(-1.79%)
Dec 27, 2011 152.49 155.72 151.62 154.99 507,191 +2.39(+1.57%)
Dec 23, 2011 151.02 152.67 149.95 152.60 275,350 +1.51(+1.00%)
Dec 21, 2011 150.43 151.29 148.63 151.09 383,299 +0.61(+0.41%)
Dec 20, 2011 147.63 150.58 147.63 150.48 499,423 +4.03(+2.75%)
Dec 19, 2011 145.21 147.89 145.01 146.45 605,730 +2.19(+1.52%)
Dec 16, 2011 145.07 147.36 143.85 144.26 656,037 +0.46(+0.32%)
Dec 15, 2011 145.06 145.06 142.93 143.80 677,867 +0.27(+0.19%)
Dec 14, 2011 145.23 145.89 142.94 143.53 448,209 -2.04(-1.40%)
Dec 13, 2011 149.11 149.84 144.75 145.57 395,236 -2.60(-1.75%)
Dec 12, 2011 147.89 149.10 147.07 148.17 378,854 -2.16(-1.44%)
Dec 09, 2011 148.52 150.81 148.26 150.33 403,974 +2.61(+1.77%)
Dec 08, 2011 148.59 149.61 147.34 147.72 361,665 -1.67(-1.12%)
Dec 07, 2011 149.17 149.97 147.80 149.38 418,608 -0.70(-0.47%)
Dec 06, 2011 151.37 151.96 150.04 150.09 532,128 -0.88(-0.58%)
Dec 05, 2011 152.32 152.46 150.31 150.96 445,272 +0.89(+0.60%)
Dec 02, 2011 152.13 154.61 149.96 150.07 533,997 -0.08(-0.05%)
Dec 01, 2011 150.63 152.36 149.83 150.15 516,563 -0.48(-0.32%)
Nov 30, 2011 146.09 151.09 144.84 150.63 1,180,026 +8.39(+5.90%)
Nov 29, 2011 142.37 143.51 141.33 142.24 530,438 +0.61(+0.43%)
Nov 28, 2011 141.04 143.23 140.82 141.63 470,044 +4.37(+3.18%)
Nov 25, 2011 136.82 138.71 136.02 137.26 205,658 +0.71(+0.52%)
Nov 23, 2011 139.07 139.60 136.19 136.55 377,814 -3.76(-2.68%)
Nov 22, 2011 140.27 141.94 139.70 140.31 641,829 +0.10(+0.07%)
Nov 21, 2011 139.57 141.49 139.57 140.20 599,278 -1.92(-1.35%)
Nov 18, 2011 141.72 142.96 140.81 142.12 572,821 +0.69(+0.48%)
Nov 17, 2011 142.60 142.69 140.03 141.44 766,086 -1.09(-0.76%)
Nov 16, 2011 143.06 144.35 141.94 142.53 853,561 -1.98(-1.37%)
Nov 15, 2011 142.68 145.05 141.60 144.51 412,311 +1.44(+1.01%)
Nov 14, 2011 144.37 145.02 142.14 143.06 597,930 -1.52(-1.05%)
Nov 11, 2011 143.50 145.31 142.89 144.59 462,263 +2.52(+1.78%)
Nov 10, 2011 141.04 142.52 140.37 142.06 617,179 +2.90(+2.08%)
Nov 09, 2011 142.73 143.59 138.92 139.16 886,369 -6.45(-4.43%)
Nov 08, 2011 143.62 145.93 142.18 145.61 457,095 +2.17(+1.51%)
Nov 07, 2011 143.23 143.73 140.55 143.44 288,407 +0.24(+0.17%)
Nov 04, 2011 142.55 143.78 141.36 143.20 406,120 -0.63(-0.44%)
Nov 03, 2011 141.49 144.14 141.33 143.84 632,528 +3.67(+2.62%)
Nov 02, 2011 138.12 140.71 137.53 140.17 674,517 +3.95(+2.90%)
Nov 01, 2011 133.31 138.90 133.30 136.22 839,637 -1.35(-0.98%)
Oct 31, 2011 138.14 141.29 137.55 137.56 802,257 -2.17(-1.55%)
Oct 28, 2011 139.35 140.47 138.17 139.73 457,319 -0.14(-0.10%)
Oct 27, 2011 141.43 142.75 139.19 139.87 793,586 +3.54(+2.60%)
Oct 26, 2011 137.00 137.03 134.22 136.33 807,532 +1.22(+0.90%)
Oct 25, 2011 136.28 137.68 134.28 135.11 641,483 -2.09(-1.52%)
Oct 24, 2011 134.52 138.38 134.20 137.20 760,260 +2.58(+1.92%)
Oct 21, 2011 133.41 134.91 132.33 134.62 660,833 +2.02(+1.53%)
Oct 20, 2011 131.69 133.09 130.49 132.59 560,597 +1.23(+0.94%)
Oct 19, 2011 134.06 134.51 130.98 131.37 950,011 -2.18(-1.63%)
Oct 18, 2011 126.48 134.44 125.83 133.54 1,843,894 +9.00(+7.23%)
Oct 17, 2011 126.59 126.86 124.14 124.54 761,894 -2.27(-1.79%)
Oct 14, 2011 127.45 129.25 125.86 126.81 719,604 +1.37(+1.09%)
Oct 13, 2011 126.56 126.60 123.73 125.44 658,640 -2.10(-1.64%)
Oct 12, 2011 124.45 129.19 124.43 127.54 1,010,518 +3.61(+2.91%)
Oct 11, 2011 123.46 124.57 122.56 123.93 787,155 +0.14(+0.11%)
Oct 10, 2011 123.72 124.52 122.31 123.79 653,803 +3.35(+2.78%)
Oct 07, 2011 123.26 123.40 119.97 120.44 846,373 -1.80(-1.47%)
Oct 06, 2011 121.13 122.56 121.13 122.24 1,019,952 +0.59(+0.49%)
Oct 05, 2011 119.47 122.08 118.54 121.65 638,415 +1.65(+1.37%)
Oct 04, 2011 114.32 120.10 113.52 120.00 1,517,367 +4.48(+3.88%)
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.