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

W.W Grainger (NY: GWW )

947.84 -10.48 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2016 192.62 198.58 191.81 198.43 891,729 +7.12(+3.72%)
Jun 29, 2016 189.47 192.23 189.47 191.31 668,375 +1.51(+0.80%)
Jun 28, 2016 190.67 191.40 188.18 189.81 541,108 +1.01(+0.54%)
Jun 27, 2016 187.40 189.67 185.68 188.79 771,743 -1.01(-0.53%)
Jun 24, 2016 191.80 195.59 188.78 189.81 1,292,366 -7.51(-3.81%)
Jun 23, 2016 197.63 198.54 196.68 197.31 443,837 +1.71(+0.87%)
Jun 22, 2016 194.95 197.31 194.56 195.60 454,215 +0.98(+0.50%)
Jun 21, 2016 194.85 195.86 194.06 194.62 462,113 +0.05(+0.03%)
Jun 20, 2016 194.71 197.24 194.49 194.57 499,591 +1.13(+0.59%)
Jun 17, 2016 192.63 194.21 191.80 193.44 757,996 +0.11(+0.06%)
Jun 16, 2016 191.15 194.00 189.35 193.32 420,882 +1.40(+0.73%)
Jun 15, 2016 192.22 193.85 191.42 191.93 647,000 -0.14(-0.07%)
Jun 14, 2016 190.11 192.72 189.88 192.07 630,361 +2.19(+1.15%)
Jun 13, 2016 192.32 193.46 188.95 189.88 847,179 -4.38(-2.26%)
Jun 10, 2016 196.47 197.31 191.94 194.26 1,331,328 -4.10(-2.07%)
Jun 09, 2016 199.83 201.51 198.01 198.36 445,246 -3.00(-1.49%)
Jun 08, 2016 200.59 201.92 199.42 201.37 597,406 +1.59(+0.80%)
Jun 07, 2016 199.96 200.80 199.32 199.78 370,743 +0.17(+0.08%)
Jun 06, 2016 197.87 199.95 196.51 199.61 536,554 +0.71(+0.36%)
Jun 03, 2016 199.96 200.64 197.50 198.90 525,356 -1.69(-0.84%)
Jun 02, 2016 198.97 200.60 198.90 200.60 345,151 +1.36(+0.68%)
Jun 01, 2016 198.97 199.28 196.82 199.24 486,839 -0.16(-0.08%)
May 31, 2016 197.00 199.65 197.00 199.39 839,726 +2.16(+1.09%)
May 27, 2016 199.04 197.24 197.24 197.24 456,946 -1.43(-0.72%)
May 26, 2016 196.98 199.61 196.98 198.67 418,101 +1.03(+0.52%)
May 25, 2016 197.57 198.17 197.00 197.64 345,166 +0.07(+0.04%)
May 24, 2016 195.80 198.34 195.65 197.57 384,549 +2.78(+1.43%)
May 23, 2016 194.21 195.49 192.56 194.78 344,705 +0.42(+0.22%)
May 20, 2016 194.80 195.58 193.65 194.36 507,068 +0.73(+0.38%)
May 19, 2016 193.65 195.49 191.56 193.63 567,098 -2.86(-1.45%)
May 18, 2016 196.64 199.41 194.62 196.49 452,925 -0.74(-0.38%)
May 17, 2016 199.65 200.82 196.82 197.23 376,210 -2.60(-1.30%)
May 16, 2016 197.97 200.33 197.46 199.83 406,492 +2.14(+1.08%)
May 13, 2016 198.71 199.58 196.47 197.69 554,992 -1.19(-0.60%)
May 12, 2016 201.89 202.46 197.16 198.88 861,984 -2.90(-1.44%)
May 11, 2016 202.67 204.16 200.63 201.78 557,935 -0.94(-0.46%)
May 10, 2016 201.70 203.94 201.03 202.71 675,092 +1.37(+0.68%)
May 09, 2016 202.95 202.95 199.72 201.34 607,796 -1.66(-0.82%)
May 06, 2016 201.42 203.71 201.42 203.00 618,444 +0.19(+0.09%)
May 05, 2016 200.89 205.63 200.66 202.81 737,907 +3.83(+1.93%)
May 04, 2016 201.34 201.60 198.19 198.97 579,920 -3.24(-1.60%)
May 03, 2016 202.53 203.07 200.34 202.21 422,762 -1.42(-0.70%)
May 02, 2016 203.91 204.72 201.38 203.63 737,528 -0.06(-0.03%)
Apr 29, 2016 203.97 204.55 201.92 203.69 981,600 -1.25(-0.61%)
Apr 28, 2016 206.28 208.41 204.16 204.94 1,084,243 -2.41(-1.16%)
Apr 27, 2016 204.11 207.78 202.76 207.35 674,317 +3.83(+1.88%)
Apr 26, 2016 199.54 203.79 199.54 203.52 575,852 +4.46(+2.24%)
Apr 25, 2016 198.62 200.09 198.09 199.06 650,153 +0.05(+0.03%)
Apr 22, 2016 197.38 199.72 197.38 199.01 977,710 +1.08(+0.54%)
Apr 21, 2016 198.40 200.47 197.85 197.93 592,946 -0.58(-0.29%)
Apr 20, 2016 200.31 201.96 198.22 198.51 899,663 -1.48(-0.74%)
Apr 19, 2016 202.34 203.15 197.97 199.99 1,260,610 -1.50(-0.75%)
Apr 18, 2016 204.11 204.11 199.33 201.49 1,332,487 -2.66(-1.30%)
Apr 15, 2016 203.99 204.88 202.13 204.15 836,071 +0.50(+0.25%)
Apr 14, 2016 203.72 203.93 201.77 203.65 428,876 +0.60(+0.30%)
Apr 13, 2016 200.89 203.45 199.66 203.05 535,976 +3.60(+1.80%)
Apr 12, 2016 199.32 200.60 197.12 199.45 792,727 -2.41(-1.19%)
Apr 11, 2016 201.61 203.89 201.50 201.86 588,915 +1.54(+0.77%)
Apr 08, 2016 200.93 203.74 199.66 200.32 667,603 +0.58(+0.29%)
Apr 07, 2016 201.52 203.08 198.98 199.74 590,094 -2.49(-1.23%)
Apr 06, 2016 201.46 202.37 196.56 202.23 715,867 -0.70(-0.35%)
Apr 05, 2016 201.21 203.90 199.35 202.93 813,656 +2.08(+1.03%)
Apr 04, 2016 203.11 203.77 200.28 200.86 451,662 -2.71(-1.33%)
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.