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, 2006 58.02 58.73 57.89 58.65 597,184 +0.69(+1.20%)
Jun 29, 2006 56.88 58.01 56.79 57.96 608,343 +1.16(+2.05%)
Jun 28, 2006 55.89 57.05 55.89 56.80 602,315 +0.23(+0.40%)
Jun 27, 2006 56.27 56.97 56.10 56.57 891,031 +0.27(+0.47%)
Jun 26, 2006 55.72 56.51 55.63 56.31 371,444 +0.76(+1.36%)
Jun 23, 2006 54.73 55.92 54.50 55.55 372,214 +0.58(+1.06%)
Jun 22, 2006 55.10 55.28 54.60 54.97 513,301 -0.13(-0.24%)
Jun 21, 2006 54.81 55.71 54.81 55.10 492,266 +0.30(+0.54%)
Jun 20, 2006 55.12 55.41 54.58 54.80 626,043 -0.27(-0.48%)
Jun 19, 2006 55.50 55.82 54.91 55.07 656,184 -0.45(-0.81%)
Jun 16, 2006 55.76 56.08 55.25 55.52 545,880 -0.52(-0.93%)
Jun 15, 2006 54.85 56.14 54.85 56.04 443,527 +1.39(+2.54%)
Jun 14, 2006 53.95 54.65 53.60 54.65 703,256 +0.55(+1.01%)
Jun 13, 2006 53.80 54.73 53.68 54.11 929,124 -0.06(-0.12%)
Jun 12, 2006 55.37 55.43 54.13 54.17 549,214 -1.03(-1.86%)
Jun 09, 2006 55.08 55.68 55.08 55.20 404,536 +0.12(+0.21%)
Jun 08, 2006 55.25 55.57 53.19 55.08 1,002,875 -0.27(-0.49%)
Jun 07, 2006 56.17 56.40 55.32 55.36 572,558 -0.69(-1.24%)
Jun 06, 2006 56.21 56.83 55.63 56.05 665,163 -0.08(-0.14%)
Jun 05, 2006 57.07 57.16 56.08 56.13 681,708 -1.26(-2.19%)
Jun 02, 2006 57.34 57.48 56.53 57.38 490,343 +0.09(+0.16%)
Jun 01, 2006 56.18 57.33 56.17 57.29 496,884 +1.03(+1.83%)
May 31, 2006 55.90 56.50 55.66 56.26 603,726 +0.51(+0.91%)
May 30, 2006 56.14 56.33 55.75 55.75 494,703 -0.50(-0.89%)
May 26, 2006 56.06 56.41 55.67 56.25 733,654 +0.58(+1.05%)
May 25, 2006 56.21 56.59 55.36 55.67 1,310,317 -0.27(-0.49%)
May 24, 2006 57.30 58.08 55.71 55.94 1,511,559 -1.68(-2.91%)
May 23, 2006 57.57 58.29 57.34 57.62 610,010 +0.41(+0.72%)
May 22, 2006 57.23 57.56 56.36 57.20 435,960 -0.22(-0.38%)
May 19, 2006 57.23 57.88 56.59 57.42 494,703 +0.23(+0.40%)
May 18, 2006 57.24 57.92 56.92 57.20 654,645 -0.20(-0.35%)
May 17, 2006 58.30 58.63 57.23 57.40 747,250 -1.21(-2.06%)
May 16, 2006 58.62 58.94 58.26 58.61 803,428 -0.02(-0.03%)
May 15, 2006 59.24 59.25 58.50 58.62 615,141 -0.70(-1.18%)
May 12, 2006 60.31 60.42 59.17 59.32 582,819 -1.02(-1.69%)
May 11, 2006 61.01 61.08 60.13 60.35 507,786 -0.75(-1.22%)
May 10, 2006 61.63 61.74 60.77 61.09 339,379 -0.47(-0.76%)
May 09, 2006 61.69 61.75 61.23 61.56 310,392 -0.25(-0.40%)
May 08, 2006 62.15 62.32 61.63 61.81 314,753 -0.35(-0.56%)
May 05, 2006 61.52 62.33 61.21 62.16 471,745 +0.80(+1.31%)
May 04, 2006 61.20 61.55 61.12 61.36 449,427 +0.05(+0.08%)
May 03, 2006 60.98 61.83 60.81 61.31 504,836 +0.02(+0.04%)
May 02, 2006 60.66 61.29 60.12 61.29 697,228 +0.55(+0.91%)
May 01, 2006 60.40 60.93 60.03 60.74 726,087 +0.76(+1.27%)
Apr 28, 2006 60.03 60.45 59.70 59.97 462,253 +0.03(+0.05%)
Apr 27, 2006 60.44 60.65 59.80 59.94 617,065 -0.63(-1.04%)
Apr 26, 2006 59.79 60.63 59.68 60.57 737,246 +0.84(+1.41%)
Apr 25, 2006 60.12 60.21 59.65 59.73 534,464 -0.31(-0.52%)
Apr 24, 2006 60.70 60.77 59.78 60.04 632,456 -1.04(-1.71%)
Apr 21, 2006 61.98 62.00 60.71 61.09 685,813 -0.71(-1.15%)
Apr 20, 2006 60.93 62.08 60.89 61.80 833,826 -0.34(-0.54%)
Apr 19, 2006 60.88 62.22 60.83 62.13 1,075,086 +1.01(+1.66%)
Apr 18, 2006 57.98 61.55 58.34 61.12 1,130,495 +3.13(+5.41%)
Apr 17, 2006 58.86 59.82 57.30 57.98 1,066,749 +0.52(+0.91%)
Apr 13, 2006 56.81 57.57 56.61 57.46 639,639 +0.65(+1.15%)
Apr 12, 2006 56.49 57.09 56.19 56.81 623,221 +0.27(+0.47%)
Apr 11, 2006 56.56 57.25 55.64 56.54 1,000,053 -0.73(-1.27%)
Apr 10, 2006 58.87 59.19 57.04 57.27 978,377 -1.52(-2.59%)
Apr 07, 2006 59.96 60.18 58.79 58.79 311,675 -1.10(-1.84%)
Apr 06, 2006 60.15 60.42 59.37 59.89 397,481 -0.46(-0.76%)
Apr 05, 2006 59.65 60.69 59.31 60.35 507,914 +0.69(+1.16%)
Apr 04, 2006 59.07 59.88 58.60 59.65 349,512 +0.65(+1.10%)
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.