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 29, 2012 150.38 155.93 150.38 155.59 932,621 +7.15(+4.82%)
Jun 28, 2012 148.76 149.74 146.53 148.43 945,494 -1.76(-1.17%)
Jun 27, 2012 146.26 151.46 146.26 150.19 570,996 +0.94(+0.63%)
Jun 26, 2012 150.12 150.12 147.25 149.25 564,197 -0.24(-0.16%)
Jun 25, 2012 151.21 151.21 147.85 149.48 928,189 -2.50(-1.64%)
Jun 22, 2012 150.04 152.19 148.95 151.98 881,566 +2.16(+1.44%)
Jun 21, 2012 154.86 155.41 149.01 149.83 990,760 -4.26(-2.77%)
Jun 20, 2012 154.65 155.87 152.20 154.09 1,193,773 +0.31(+0.20%)
Jun 19, 2012 149.61 154.17 149.61 153.78 1,402,193 +6.22(+4.21%)
Jun 18, 2012 144.81 147.82 144.27 147.56 740,291 +0.70(+0.48%)
Jun 15, 2012 144.12 146.86 144.12 146.86 757,111 +2.78(+1.93%)
Jun 14, 2012 144.55 146.10 142.80 144.08 781,769 -0.10(-0.07%)
Jun 13, 2012 148.40 148.40 143.13 144.18 894,859 -3.55(-2.40%)
Jun 12, 2012 147.03 148.34 145.11 147.73 1,352,292 +0.57(+0.39%)
Jun 11, 2012 153.96 155.12 146.75 147.16 1,474,649 -7.40(-4.79%)
Jun 08, 2012 152.64 154.84 151.90 154.56 1,131,656 +3.45(+2.28%)
Jun 07, 2012 150.22 152.74 149.87 151.11 1,147,920 +2.73(+1.84%)
Jun 06, 2012 145.94 149.59 145.24 148.38 1,588,121 +3.60(+2.49%)
Jun 05, 2012 149.52 149.52 140.34 144.77 2,985,174 -7.77(-5.09%)
Jun 04, 2012 153.43 154.10 150.85 152.54 959,893 -0.61(-0.40%)
Jun 01, 2012 154.47 155.50 153.15 153.15 979,759 -4.39(-2.79%)
May 31, 2012 158.95 159.51 154.38 157.55 790,529 -1.64(-1.03%)
May 30, 2012 159.25 160.23 157.85 159.18 527,719 -0.55(-0.35%)
May 29, 2012 158.37 159.88 158.21 159.74 596,655 +1.99(+1.26%)
May 25, 2012 158.95 159.45 157.43 157.75 342,390 -0.76(-0.48%)
May 24, 2012 159.46 161.69 157.71 158.51 642,920 -0.50(-0.31%)
May 23, 2012 156.25 159.16 154.96 159.01 1,136,426 +1.53(+0.97%)
May 22, 2012 154.81 158.06 153.75 157.48 1,037,620 +3.73(+2.42%)
May 21, 2012 151.90 154.06 151.53 153.75 700,794 +2.25(+1.48%)
May 18, 2012 154.20 154.82 151.10 151.51 964,748 -1.77(-1.15%)
May 17, 2012 156.02 156.33 152.49 153.28 1,073,517 -2.74(-1.76%)
May 16, 2012 157.11 157.82 156.02 156.02 547,795 +0.00(+0.00%)
May 15, 2012 156.33 157.42 154.69 156.02 667,518 +0.42(+0.27%)
May 14, 2012 158.93 158.93 154.84 155.59 1,023,225 -2.70(-1.71%)
May 11, 2012 163.87 163.92 158.19 158.29 1,693,120 -6.37(-3.87%)
May 10, 2012 165.72 166.70 164.33 164.66 567,126 +1.17(+0.72%)
May 09, 2012 161.66 164.94 160.46 163.49 488,748 -1.22(-0.74%)
May 08, 2012 164.77 165.28 161.95 164.72 768,315 -1.16(-0.70%)
May 07, 2012 162.63 166.88 162.07 165.88 513,764 +2.39(+1.46%)
May 04, 2012 163.88 165.41 163.41 163.49 558,203 -3.17(-1.90%)
May 03, 2012 170.15 170.15 165.95 166.65 601,095 -2.73(-1.61%)
May 02, 2012 165.99 169.53 164.74 169.38 696,344 +0.97(+0.58%)
May 01, 2012 168.90 169.86 166.76 168.41 567,882 +0.01(+0.00%)
Apr 30, 2012 169.56 170.85 167.95 168.40 642,259 -4.06(-2.35%)
Apr 27, 2012 170.17 172.60 169.30 172.46 1,150,909 +2.73(+1.61%)
Apr 26, 2012 169.34 170.18 167.29 169.73 952,925 +0.83(+0.49%)
Apr 25, 2012 166.02 169.82 165.32 168.91 1,475,962 +3.59(+2.17%)
Apr 24, 2012 170.88 170.88 161.69 165.32 2,489,125 -5.86(-3.42%)
Apr 23, 2012 177.46 177.46 170.92 171.18 1,009,890 -7.02(-3.94%)
Apr 20, 2012 173.20 179.08 172.72 178.19 786,405 +5.38(+3.11%)
Apr 19, 2012 175.71 175.71 171.76 172.81 625,600 -2.83(-1.61%)
Apr 18, 2012 175.10 177.12 172.88 175.64 725,056 +0.91(+0.52%)
Apr 17, 2012 170.99 175.43 170.17 174.73 1,251,391 +0.03(+0.02%)
Apr 16, 2012 172.72 176.22 172.72 174.70 650,049 +1.95(+1.13%)
Apr 13, 2012 169.73 174.14 169.73 172.75 473,690 -0.66(-0.38%)
Apr 12, 2012 170.17 175.06 169.39 173.41 559,155 +1.94(+1.13%)
Apr 11, 2012 173.35 173.35 169.10 171.47 543,101 +3.23(+1.92%)
Apr 10, 2012 172.62 173.24 168.18 168.24 484,571 -5.01(-2.89%)
Apr 09, 2012 173.62 174.05 171.86 173.25 200,689 -2.81(-1.60%)
Apr 05, 2012 175.41 176.57 174.98 176.06 215,848 -0.13(-0.07%)
Apr 04, 2012 176.85 176.93 175.18 176.19 384,392 -1.66(-0.93%)
Apr 03, 2012 176.84 178.24 175.64 177.85 320,917 +1.05(+0.59%)
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.