Skip to main content

W.W Grainger (NY: GWW )

1,017.30 -2.87 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 44.66 44.96 44.41 44.83 433,266 +0.33(+0.74%)
Jun 29, 2004 43.63 44.64 43.54 44.50 539,338 +0.83(+1.89%)
Jun 28, 2004 43.97 44.13 43.56 43.68 374,010 -0.14(-0.32%)
Jun 25, 2004 43.50 43.92 43.37 43.82 433,651 +0.38(+0.88%)
Jun 24, 2004 43.66 43.97 43.43 43.43 306,031 -0.53(-1.21%)
Jun 23, 2004 43.48 44.07 43.42 43.96 367,340 +0.34(+0.79%)
Jun 22, 2004 43.12 43.65 43.00 43.62 594,491 +0.37(+0.87%)
Jun 21, 2004 43.34 43.59 43.08 43.25 352,333 +0.05(+0.13%)
Jun 18, 2004 43.04 43.61 43.04 43.19 418,003 +0.19(+0.45%)
Jun 17, 2004 43.01 43.19 42.89 43.00 308,083 -0.23(-0.54%)
Jun 16, 2004 43.43 43.43 43.09 43.23 294,872 -0.36(-0.82%)
Jun 15, 2004 42.83 43.64 42.83 43.59 318,088 +0.93(+2.17%)
Jun 14, 2004 43.33 43.42 42.51 42.66 476,747 -0.98(-2.25%)
Jun 10, 2004 42.81 43.65 42.79 43.65 429,803 +0.85(+1.99%)
Jun 09, 2004 43.47 43.65 42.75 42.80 423,134 -0.59(-1.37%)
Jun 08, 2004 42.58 43.45 42.58 43.39 639,126 +0.91(+2.15%)
Jun 07, 2004 41.98 42.48 41.97 42.48 572,943 +0.69(+1.66%)
Jun 04, 2004 42.05 42.15 41.72 41.78 579,741 -0.19(-0.46%)
Jun 03, 2004 42.96 43.01 41.97 41.98 448,401 -0.89(-2.07%)
Jun 02, 2004 42.64 43.00 42.59 42.87 595,132 +0.12(+0.27%)
Jun 01, 2004 42.45 42.98 42.45 42.75 549,471 +0.30(+0.70%)
May 28, 2004 41.95 42.56 41.95 42.45 310,135 +0.35(+0.83%)
May 27, 2004 41.80 42.53 41.80 42.10 498,038 +0.44(+1.07%)
May 26, 2004 41.50 41.75 41.24 41.66 265,757 +0.23(+0.55%)
May 25, 2004 40.82 41.49 40.57 41.43 546,906 +0.45(+1.10%)
May 24, 2004 40.93 41.42 40.74 40.98 248,698 +0.16(+0.38%)
May 21, 2004 40.67 41.17 40.60 40.82 318,088 +0.44(+1.08%)
May 20, 2004 40.46 40.58 40.05 40.39 228,561 -0.13(-0.33%)
May 19, 2004 40.50 41.15 40.39 40.52 766,746 +0.22(+0.54%)
May 18, 2004 39.79 40.64 39.79 40.30 499,962 +0.46(+1.15%)
May 17, 2004 40.86 40.86 39.76 39.84 506,375 -1.22(-2.96%)
May 14, 2004 40.50 41.17 40.15 41.06 754,561 +0.55(+1.35%)
May 13, 2004 39.86 40.59 39.53 40.51 665,932 +0.57(+1.42%)
May 12, 2004 40.15 40.15 39.07 39.94 497,653 -0.20(-0.50%)
May 11, 2004 39.29 40.36 39.29 40.14 569,352 +0.97(+2.47%)
May 10, 2004 39.84 40.00 38.78 39.18 766,874 -1.13(-2.80%)
May 07, 2004 40.85 41.20 40.28 40.31 563,965 -0.43(-1.05%)
May 06, 2004 41.24 41.24 40.46 40.74 437,114 -0.80(-1.91%)
May 05, 2004 41.31 41.57 41.13 41.53 484,442 +0.11(+0.26%)
May 04, 2004 41.05 41.75 40.98 41.42 604,880 +0.57(+1.39%)
May 03, 2004 40.82 41.08 40.46 40.85 702,230 +0.00(+0.00%)
Apr 30, 2004 41.52 41.64 40.69 40.85 585,641 -0.67(-1.61%)
Apr 29, 2004 41.20 41.73 41.20 41.52 563,580 +0.12(+0.30%)
Apr 28, 2004 42.21 42.21 41.13 41.40 726,087 -0.81(-1.92%)
Apr 27, 2004 41.96 42.32 41.77 42.21 2,389,893 +0.25(+0.59%)
Apr 26, 2004 42.34 42.65 41.79 41.96 795,861 -0.74(-1.73%)
Apr 23, 2004 43.74 43.74 42.57 42.70 812,407 -1.03(-2.35%)
Apr 22, 2004 43.23 43.81 43.06 43.73 899,753 +0.48(+1.10%)
Apr 21, 2004 42.73 43.31 42.63 43.26 1,182,056 +0.37(+0.87%)
Apr 20, 2004 42.06 44.00 42.02 42.88 1,499,887 +0.92(+2.19%)
Apr 19, 2004 41.79 42.08 41.16 41.96 788,935 -0.31(-0.74%)
Apr 16, 2004 40.28 42.96 39.76 42.27 2,907,812 +2.81(+7.11%)
Apr 15, 2004 39.06 39.50 38.62 39.47 695,945 +0.34(+0.88%)
Apr 14, 2004 38.44 39.48 38.41 39.12 461,484 +0.30(+0.76%)
Apr 13, 2004 39.45 39.53 38.70 38.83 672,345 -0.65(-1.66%)
Apr 12, 2004 39.15 39.57 39.15 39.48 321,038 +0.37(+0.96%)
Apr 08, 2004 39.18 39.91 39.03 39.11 779,572 +0.12(+0.30%)
Apr 07, 2004 38.94 39.36 38.63 38.99 832,672 +0.64(+1.67%)
Apr 06, 2004 38.18 38.39 38.07 38.35 400,303 +0.21(+0.55%)
Apr 05, 2004 37.95 38.20 37.34 38.14 567,941 +0.27(+0.72%)
Apr 02, 2004 37.70 37.92 37.53 37.87 479,953 +0.59(+1.59%)
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.