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 31, 2006 58.96 59.11 58.39 58.75 473,925 -0.32(-0.54%)
Mar 30, 2006 59.14 59.71 58.61 59.07 413,129 +0.10(+0.17%)
Mar 29, 2006 58.55 59.11 58.34 58.97 420,184 +0.55(+0.95%)
Mar 28, 2006 58.08 58.46 57.86 58.41 565,632 +0.09(+0.16%)
Mar 27, 2006 58.52 58.65 57.83 58.32 273,966 -0.35(-0.60%)
Mar 24, 2006 58.60 59.20 58.12 58.67 310,392 +0.00(+0.00%)
Mar 23, 2006 59.18 59.20 58.30 58.67 278,327 -0.58(-0.99%)
Mar 22, 2006 57.91 59.39 57.91 59.25 357,336 +1.04(+1.79%)
Mar 21, 2006 58.90 59.10 58.00 58.21 406,716 -0.75(-1.27%)
Mar 20, 2006 58.53 59.27 58.47 58.96 420,953 +0.43(+0.73%)
Mar 17, 2006 58.71 58.76 58.35 58.53 572,686 -0.01(-0.01%)
Mar 16, 2006 57.66 59.04 57.66 58.54 678,758 +0.82(+1.42%)
Mar 15, 2006 57.93 58.14 57.27 57.72 745,967 -0.30(-0.51%)
Mar 14, 2006 55.90 58.79 55.90 58.01 1,262,091 +2.04(+3.65%)
Mar 13, 2006 56.29 56.64 55.33 55.97 739,169 -0.40(-0.71%)
Mar 10, 2006 55.82 56.74 55.40 56.37 657,980 +0.62(+1.10%)
Mar 09, 2006 55.43 55.93 55.36 55.75 1,000,053 +0.32(+0.58%)
Mar 08, 2006 55.98 56.13 55.02 55.43 1,456,407 -1.09(-1.93%)
Mar 07, 2006 56.60 57.23 56.09 56.53 720,315 -0.18(-0.32%)
Mar 06, 2006 57.62 57.62 56.43 56.70 580,510 -0.75(-1.30%)
Mar 03, 2006 57.12 57.84 56.85 57.45 709,156 +0.17(+0.30%)
Mar 02, 2006 58.44 58.66 57.23 57.28 955,546 -1.50(-2.56%)
Mar 01, 2006 57.91 58.84 57.85 58.79 510,095 +1.06(+1.84%)
Feb 28, 2006 57.89 57.97 57.45 57.73 481,236 -0.16(-0.28%)
Feb 27, 2006 57.77 58.21 57.76 57.89 250,366 +0.23(+0.39%)
Feb 24, 2006 57.30 57.92 57.04 57.66 211,118 +0.30(+0.53%)
Feb 23, 2006 57.46 57.69 57.02 57.36 332,068 -0.27(-0.46%)
Feb 22, 2006 56.17 57.72 56.10 57.62 614,243 +1.69(+3.02%)
Feb 21, 2006 56.11 56.31 55.49 55.93 447,888 -0.42(-0.75%)
Feb 17, 2006 56.28 56.42 56.08 56.35 370,803 +0.07(+0.12%)
Feb 16, 2006 55.88 56.33 55.88 56.28 281,661 +0.41(+0.73%)
Feb 15, 2006 55.16 56.10 54.89 55.88 632,584 +0.88(+1.60%)
Feb 14, 2006 55.71 55.73 54.03 55.00 919,633 -0.94(-1.69%)
Feb 13, 2006 56.39 56.60 55.57 55.94 506,760 -0.45(-0.80%)
Feb 10, 2006 56.11 56.84 55.55 56.39 815,357 +0.37(+0.65%)
Feb 09, 2006 56.14 56.59 55.97 56.03 665,291 +0.28(+0.50%)
Feb 08, 2006 55.51 55.85 55.36 55.75 369,520 +0.25(+0.45%)
Feb 07, 2006 55.98 56.33 55.45 55.50 450,710 -0.66(-1.18%)
Feb 06, 2006 55.90 56.47 55.85 56.16 725,317 +0.71(+1.28%)
Feb 03, 2006 56.02 56.25 55.33 55.45 494,703 -0.65(-1.15%)
Feb 02, 2006 55.70 56.25 55.36 56.10 681,708 +0.50(+0.90%)
Feb 01, 2006 55.54 55.73 54.87 55.60 778,930 +0.30(+0.54%)
Jan 31, 2006 55.82 55.96 55.18 55.30 738,143 -0.52(-0.94%)
Jan 30, 2006 55.79 56.60 55.79 55.82 871,150 +0.04(+0.07%)
Jan 27, 2006 57.15 57.19 55.14 55.78 1,014,290 -1.36(-2.39%)
Jan 26, 2006 57.98 58.40 56.81 57.15 693,380 -0.83(-1.44%)
Jan 25, 2006 58.20 58.35 57.34 57.98 358,362 -0.02(-0.04%)
Jan 24, 2006 57.34 58.30 57.34 58.01 375,549 +0.86(+1.50%)
Jan 23, 2006 56.88 57.47 56.54 57.15 351,051 +0.53(+0.94%)
Jan 20, 2006 57.85 57.90 56.48 56.62 651,695 -1.61(-2.76%)
Jan 19, 2006 57.96 58.37 57.65 58.22 507,658 -0.12(-0.21%)
Jan 18, 2006 58.08 58.58 57.92 58.35 362,338 -0.12(-0.21%)
Jan 17, 2006 58.41 58.66 58.19 58.47 510,480 -0.02(-0.03%)
Jan 13, 2006 57.54 58.65 57.54 58.49 321,294 +0.29(+0.50%)
Jan 12, 2006 58.24 58.44 57.83 58.20 402,227 +0.12(+0.20%)
Jan 11, 2006 58.63 58.83 57.94 58.08 675,039 -0.34(-0.57%)
Jan 10, 2006 58.51 58.67 58.01 58.42 818,691 -0.18(-0.31%)
Jan 09, 2006 56.99 58.75 56.99 58.60 758,665 +0.46(+0.79%)
Jan 06, 2006 56.14 58.24 56.14 58.14 1,282,869 +2.48(+4.45%)
Jan 05, 2006 55.39 55.74 55.36 55.66 372,599 -0.08(-0.14%)
Jan 04, 2006 55.89 55.98 55.44 55.74 430,958 -0.24(-0.43%)
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.