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 (%)
Mar 29, 2019 274.24 279.45 273.14 278.84 461,479 +6.62(+2.43%)
Mar 28, 2019 269.94 273.99 268.75 272.21 414,651 +3.50(+1.30%)
Mar 27, 2019 268.83 270.71 266.42 268.71 383,571 +0.62(+0.23%)
Mar 26, 2019 270.49 270.49 265.54 268.09 454,822 -0.25(-0.09%)
Mar 25, 2019 270.44 271.71 266.99 268.34 332,978 -2.70(-0.99%)
Mar 22, 2019 281.60 281.60 270.89 271.04 481,661 -11.55(-4.09%)
Mar 21, 2019 276.11 283.17 275.90 282.59 334,771 +6.45(+2.34%)
Mar 20, 2019 277.53 281.70 273.86 276.14 253,987 -1.41(-0.51%)
Mar 19, 2019 281.80 281.83 276.98 277.55 375,459 -2.34(-0.83%)
Mar 18, 2019 275.60 280.14 275.60 279.88 257,322 +4.52(+1.64%)
Mar 15, 2019 275.57 277.97 274.52 275.36 479,286 -0.32(-0.12%)
Mar 14, 2019 277.67 277.67 273.77 275.69 414,267 -1.82(-0.65%)
Mar 13, 2019 275.05 278.58 274.56 277.50 432,742 +3.82(+1.40%)
Mar 12, 2019 274.00 274.41 271.58 273.69 333,399 +0.35(+0.13%)
Mar 11, 2019 270.17 273.92 269.03 273.33 235,812 +1.47(+0.54%)
Mar 08, 2019 273.87 274.56 269.81 271.86 385,177 -3.98(-1.44%)
Mar 07, 2019 278.65 279.68 274.10 275.84 355,071 -4.40(-1.57%)
Mar 06, 2019 279.81 282.91 277.98 280.25 337,590 +1.07(+0.38%)
Mar 05, 2019 281.36 281.46 278.62 279.18 459,623 -1.22(-0.44%)
Mar 04, 2019 281.14 284.46 278.62 280.40 436,892 +0.08(+0.03%)
Mar 01, 2019 286.07 287.28 277.48 280.32 681,750 -2.07(-0.73%)
Feb 28, 2019 287.84 288.88 282.15 282.39 364,673 -5.88(-2.04%)
Feb 27, 2019 284.55 288.37 284.55 288.28 378,363 +2.38(+0.83%)
Feb 26, 2019 289.18 289.56 285.81 285.90 283,405 -2.62(-0.91%)
Feb 25, 2019 290.76 291.90 288.21 288.52 381,482 -0.92(-0.32%)
Feb 22, 2019 287.31 289.63 286.76 289.44 250,489 +2.58(+0.90%)
Feb 21, 2019 289.01 290.18 285.66 286.86 390,563 -1.34(-0.47%)
Feb 20, 2019 291.03 291.03 286.48 288.20 489,810 -3.35(-1.15%)
Feb 19, 2019 292.45 293.63 291.09 291.55 316,233 -1.82(-0.62%)
Feb 15, 2019 291.87 293.48 289.50 293.38 353,988 +4.46(+1.54%)
Feb 14, 2019 288.61 291.61 286.28 288.92 315,637 -1.39(-0.48%)
Feb 13, 2019 290.41 291.48 284.58 290.31 430,893 +0.73(+0.25%)
Feb 12, 2019 286.13 291.75 285.33 289.58 513,386 +5.26(+1.85%)
Feb 11, 2019 279.85 284.78 279.51 284.31 397,989 +5.94(+2.13%)
Feb 08, 2019 279.00 280.15 276.66 278.37 390,789 -1.18(-0.42%)
Feb 07, 2019 278.12 282.72 277.39 279.55 424,625 -0.42(-0.15%)
Feb 06, 2019 276.25 281.93 275.55 279.98 443,693 +3.26(+1.18%)
Feb 05, 2019 275.40 276.90 272.71 276.72 387,675 +1.27(+0.46%)
Feb 04, 2019 269.99 275.80 268.79 275.45 332,513 +5.66(+2.10%)
Feb 01, 2019 272.61 275.76 268.82 269.79 464,860 -2.69(-0.99%)
Jan 31, 2019 272.64 274.71 269.19 272.48 709,139 -0.64(-0.23%)
Jan 30, 2019 275.81 275.81 268.29 273.11 730,296 -0.07(-0.03%)
Jan 29, 2019 267.79 273.24 265.90 273.19 458,919 +6.67(+2.50%)
Jan 28, 2019 266.77 268.50 264.59 266.52 469,180 -2.68(-0.99%)
Jan 25, 2019 265.57 269.31 262.98 269.19 894,380 +5.18(+1.96%)
Jan 24, 2019 265.84 272.12 258.93 264.02 1,730,674 -10.09(-3.68%)
Jan 23, 2019 278.60 281.58 272.86 274.11 1,127,004 -3.18(-1.15%)
Jan 22, 2019 280.07 282.24 275.36 277.29 608,966 -4.41(-1.57%)
Jan 18, 2019 278.83 284.96 278.07 281.70 746,617 +5.64(+2.04%)
Jan 17, 2019 266.61 277.67 266.61 276.06 857,745 +9.66(+3.63%)
Jan 16, 2019 270.67 272.39 266.18 266.41 629,010 -4.07(-1.50%)
Jan 15, 2019 264.73 272.40 260.76 270.47 744,498 +11.08(+4.27%)
Jan 14, 2019 260.68 262.93 259.33 259.40 443,026 -3.03(-1.16%)
Jan 11, 2019 262.08 263.11 259.57 262.43 311,244 +0.01(+0.00%)
Jan 10, 2019 257.46 262.50 254.97 262.42 448,559 +4.13(+1.60%)
Jan 09, 2019 254.60 261.05 252.30 258.29 657,728 +0.95(+0.37%)
Jan 08, 2019 255.96 258.99 249.43 257.34 931,973 +1.71(+0.67%)
Jan 07, 2019 257.42 260.96 252.47 255.63 711,537 -1.84(-0.72%)
Jan 04, 2019 251.65 259.63 250.92 257.48 573,920 +10.23(+4.14%)
Jan 03, 2019 254.05 255.42 245.67 247.25 965,219 -7.88(-3.09%)
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.