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, 2010 78.51 79.85 78.10 78.28 673 -0.46(-0.59%)
Jun 29, 2010 80.71 80.90 78.19 78.75 913,455 -2.63(-3.23%)
Jun 25, 2010 81.37 81.90 80.61 81.37 653,210 +0.37(+0.46%)
Jun 24, 2010 82.55 82.72 80.80 81.00 589,513 -1.83(-2.21%)
Jun 23, 2010 82.14 83.13 81.20 82.84 622,266 +0.28(+0.33%)
Jun 22, 2010 84.81 85.12 82.35 82.56 806,534 -2.34(-2.75%)
Jun 21, 2010 86.25 86.25 84.36 84.90 827,125 -0.31(-0.37%)
Jun 18, 2010 85.22 85.22 84.29 85.22 927,913 +0.35(+0.41%)
Jun 17, 2010 84.74 85.00 83.69 84.87 476,810 +0.09(+0.11%)
Jun 16, 2010 84.36 85.00 84.05 84.77 344,124 +0.17(+0.20%)
Jun 15, 2010 82.61 84.66 82.45 84.60 470,892 +2.24(+2.71%)
Jun 14, 2010 82.11 83.26 82.11 82.37 798,245 +0.30(+0.36%)
Jun 11, 2010 80.34 82.37 80.34 82.07 795,641 +0.36(+0.44%)
Jun 10, 2010 79.68 81.82 79.52 81.70 775,332 +3.48(+4.45%)
Jun 09, 2010 78.30 79.66 77.95 78.23 979,349 +0.37(+0.48%)
Jun 08, 2010 76.85 78.02 75.96 77.86 995,786 +1.28(+1.67%)
Jun 07, 2010 78.10 78.34 76.56 76.58 942,659 -1.50(-1.92%)
Jun 04, 2010 78.08 80.19 77.71 78.08 872,624 -3.43(-4.21%)
Jun 03, 2010 80.94 82.23 80.54 81.51 842,206 +0.35(+0.44%)
Jun 02, 2010 78.94 81.15 78.52 81.15 2,665 +2.27(+2.87%)
Jun 01, 2010 79.71 80.90 78.89 78.89 790,847 -1.20(-1.50%)
May 28, 2010 80.09 81.31 79.69 80.09 960,467 -1.25(-1.54%)
May 27, 2010 80.30 81.34 79.65 81.34 840,613 +2.52(+3.20%)
May 26, 2010 80.11 80.70 78.57 78.82 964,253 -0.87(-1.09%)
May 25, 2010 77.36 79.86 77.08 79.69 785,200 +0.30(+0.38%)
May 24, 2010 80.68 80.68 79.34 79.39 641,581 -1.50(-1.86%)
May 21, 2010 77.75 81.19 77.50 80.89 1,482,700 +2.07(+2.63%)
May 20, 2010 79.38 80.87 78.82 78.82 1,473,907 -3.75(-4.55%)
May 19, 2010 83.75 84.22 81.75 82.58 1,457,406 -1.68(-2.00%)
May 18, 2010 85.70 86.41 84.22 84.26 947,205 -0.99(-1.16%)
May 17, 2010 85.08 85.47 83.74 85.25 1,149,649 +0.50(+0.59%)
May 14, 2010 84.75 85.62 83.64 84.75 872,892 -0.97(-1.13%)
May 13, 2010 86.49 86.84 85.42 85.72 842,875 -1.16(-1.33%)
May 12, 2010 85.73 86.98 84.70 86.88 1,402,518 +0.03(+0.04%)
May 11, 2010 87.32 87.69 86.68 86.84 868,028 -0.30(-0.34%)
May 10, 2010 86.33 87.14 86.07 87.14 1,191,062 +4.54(+5.50%)
May 07, 2010 83.87 84.59 82.03 82.60 1,717,145 -1.23(-1.46%)
May 06, 2010 84.95 85.83 79.63 83.83 1,439,277 -0.33(-0.39%)
May 05, 2010 84.73 85.82 84.08 84.16 1,183,820 -1.29(-1.51%)
May 04, 2010 86.97 86.97 84.91 85.45 1,345,305 -2.47(-2.81%)
May 03, 2010 86.77 88.44 86.72 87.93 1,117,766 +1.35(+1.57%)
Apr 30, 2010 87.18 87.71 86.51 86.57 1,176,717 -0.66(-0.75%)
Apr 29, 2010 84.93 87.23 84.93 87.23 673,488 +2.31(+2.72%)
Apr 28, 2010 84.90 85.26 84.49 84.92 867,675 +0.22(+0.26%)
Apr 27, 2010 86.31 86.80 84.40 84.70 913,907 -1.61(-1.86%)
Apr 26, 2010 86.86 87.13 86.22 86.31 644,379 -0.56(-0.65%)
Apr 23, 2010 86.17 87.29 85.94 86.87 962,528 +0.21(+0.24%)
Apr 22, 2010 83.59 86.75 83.58 86.66 1,139,949 +2.40(+2.84%)
Apr 21, 2010 84.26 84.70 83.89 84.26 3,409 +0.06(+0.07%)
Apr 20, 2010 83.67 84.32 83.17 84.20 1,337,751 +1.38(+1.66%)
Apr 19, 2010 82.08 83.42 81.74 82.82 1,432,281 +0.64(+0.78%)
Apr 16, 2010 84.46 84.55 81.57 82.18 1,933,406 -2.23(-2.64%)
Apr 15, 2010 85.76 85.76 83.73 84.41 2,948,549 -2.64(-3.03%)
Apr 14, 2010 86.89 88.96 86.42 87.05 3,680,953 -3.52(-3.88%)
Apr 13, 2010 90.18 90.90 89.35 90.57 1,288,780 +1.10(+1.23%)
Apr 12, 2010 89.71 90.36 89.25 89.46 562,805 -0.42(-0.47%)
Apr 09, 2010 89.78 90.00 88.83 89.89 779,532 +0.47(+0.53%)
Apr 08, 2010 88.86 89.81 88.52 89.42 880,562 +0.20(+0.22%)
Apr 07, 2010 88.39 90.50 87.79 89.22 1,160,567 +0.96(+1.08%)
Apr 06, 2010 87.57 88.48 87.33 88.26 445,174 +0.12(+0.13%)
Apr 05, 2010 86.13 88.40 85.85 88.15 765,783 +2.37(+2.76%)
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.