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

W.W Grainger (NY: GWW )

1,035.94 -7.99 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2014 194.39 196.13 192.93 194.78 648,321 -2.24(-1.13%)
Jan 30, 2014 197.84 199.20 196.80 197.01 484,826 -0.82(-0.42%)
Jan 29, 2014 196.66 199.77 195.95 197.83 596,344 +0.25(+0.13%)
Jan 28, 2014 198.91 198.93 197.14 197.59 772,673 -0.89(-0.45%)
Jan 27, 2014 200.76 202.15 196.79 198.47 992,782 -2.43(-1.21%)
Jan 24, 2014 206.51 209.44 199.68 200.90 1,996,534 -12.30(-5.77%)
Jan 23, 2014 216.28 218.27 212.67 213.20 748,797 -4.46(-2.05%)
Jan 22, 2014 220.13 220.83 216.84 217.66 585,622 -1.69(-0.77%)
Jan 21, 2014 219.04 220.12 218.21 219.35 488,646 -0.03(-0.02%)
Jan 17, 2014 221.44 219.38 219.38 219.38 463,236 -1.53(-0.69%)
Jan 16, 2014 219.07 221.21 217.75 220.91 476,700 +1.79(+0.82%)
Jan 15, 2014 219.51 221.11 218.28 219.12 555,318 -0.40(-0.18%)
Jan 14, 2014 217.84 219.66 214.44 219.51 466,068 +2.16(+0.99%)
Jan 13, 2014 218.27 219.46 216.72 217.35 1,102,546 -1.70(-0.78%)
Jan 10, 2014 212.23 222.20 212.14 219.06 1,118,210 +7.65(+3.62%)
Jan 09, 2014 211.36 212.87 209.80 211.41 506,872 +0.88(+0.42%)
Jan 08, 2014 210.09 210.97 208.35 210.53 445,067 +0.43(+0.21%)
Jan 07, 2014 209.56 210.80 208.64 210.09 459,012 +1.62(+0.78%)
Jan 06, 2014 210.73 210.76 207.50 208.47 387,916 -1.55(-0.74%)
Jan 03, 2014 210.22 211.19 209.25 210.03 246,583 -0.18(-0.09%)
Jan 02, 2014 211.57 212.22 210.01 210.21 343,016 -1.96(-0.92%)
Dec 31, 2013 212.62 212.17 212.17 212.17 289,523 +0.03(+0.02%)
Dec 30, 2013 212.43 212.89 211.59 212.14 203,264 -0.06(-0.03%)
Dec 27, 2013 212.37 213.50 211.47 212.20 204,287 +0.03(+0.01%)
Dec 26, 2013 212.33 212.78 210.89 212.17 231,799 +0.91(+0.43%)
Dec 24, 2013 210.21 211.62 209.74 211.27 168,444 +1.59(+0.76%)
Dec 23, 2013 210.16 210.22 208.12 209.67 418,551 +3.38(+1.64%)
Dec 20, 2013 208.50 210.22 205.82 206.29 1,247,275 -4.20(-1.99%)
Dec 19, 2013 211.99 213.24 209.88 210.49 478,453 -1.19(-0.56%)
Dec 18, 2013 208.44 211.91 206.58 211.67 597,413 +3.95(+1.90%)
Dec 17, 2013 212.37 213.35 207.58 207.72 420,786 -3.21(-1.52%)
Dec 16, 2013 209.46 212.06 208.66 210.93 443,703 +1.97(+0.94%)
Dec 13, 2013 209.23 210.44 208.52 208.96 374,771 -0.40(-0.19%)
Dec 12, 2013 211.66 211.66 205.06 209.35 1,089,028 -1.68(-0.80%)
Dec 11, 2013 213.07 214.84 210.49 211.03 375,294 -2.21(-1.04%)
Dec 10, 2013 214.46 215.37 213.13 213.24 331,949 -0.39(-0.18%)
Dec 09, 2013 215.07 215.75 212.96 213.63 371,425 -0.50(-0.23%)
Dec 06, 2013 214.93 215.98 212.75 214.13 387,401 +2.17(+1.02%)
Dec 05, 2013 211.96 213.73 211.00 211.96 280,881 +0.10(+0.05%)
Dec 04, 2013 211.73 212.89 208.50 211.86 622,099 +0.13(+0.06%)
Dec 03, 2013 214.19 214.58 211.08 211.73 490,199 -2.85(-1.33%)
Dec 02, 2013 214.24 215.95 212.98 214.58 403,750 +0.33(+0.15%)
Nov 29, 2013 215.20 215.94 213.07 214.25 111,102 -0.46(-0.21%)
Nov 27, 2013 214.31 215.97 213.48 214.71 240,656 +0.28(+0.13%)
Nov 26, 2013 213.58 215.36 212.57 214.42 484,782 +1.06(+0.49%)
Nov 25, 2013 213.39 214.15 212.15 213.37 291,901 +0.39(+0.18%)
Nov 22, 2013 212.54 213.38 212.00 212.98 535,219 +0.97(+0.46%)
Nov 21, 2013 210.16 213.41 209.88 212.00 681,709 +1.64(+0.78%)
Nov 20, 2013 213.80 215.56 209.79 210.36 426,541 -2.42(-1.14%)
Nov 19, 2013 214.43 216.22 212.56 212.78 378,088 -1.59(-0.74%)
Nov 18, 2013 215.80 217.27 214.16 214.36 478,785 -2.23(-1.03%)
Nov 15, 2013 219.18 219.61 215.59 216.60 748,403 -4.03(-1.83%)
Nov 14, 2013 220.13 222.06 218.41 220.63 504,683 +0.50(+0.23%)
Nov 13, 2013 221.90 223.58 218.26 220.13 720,709 -2.69(-1.21%)
Nov 12, 2013 223.27 223.72 221.72 222.82 264,411 -1.48(-0.66%)
Nov 11, 2013 222.46 224.44 222.42 224.30 172,058 +1.59(+0.71%)
Nov 08, 2013 219.65 222.71 219.34 222.71 556,364 +3.68(+1.68%)
Nov 07, 2013 226.78 226.78 218.86 219.03 432,771 -7.02(-3.11%)
Nov 06, 2013 223.90 226.13 222.90 226.05 313,862 +3.41(+1.53%)
Nov 05, 2013 222.84 224.44 221.57 222.65 422,279 -2.42(-1.07%)
Nov 04, 2013 224.15 225.30 223.33 225.06 356,531 +1.51(+0.67%)
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.