W.W Grainger (NY: GWW )

1,013.18 -0.80 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 206.60 208.12 204.34 206.28 787,245 -0.97(-0.47%)
Mar 30, 2017 208.88 208.88 205.60 207.25 878,384 -3.45(-1.64%)
Mar 29, 2017 211.67 213.48 210.66 210.70 1,330,555 -1.28(-0.60%)
Mar 28, 2017 210.48 213.31 209.34 211.97 529,670 +1.61(+0.77%)
Mar 27, 2017 209.84 210.66 207.13 210.36 781,137 -1.91(-0.90%)
Mar 24, 2017 214.08 215.12 211.70 212.28 437,279 -0.97(-0.46%)
Mar 23, 2017 212.73 215.03 212.01 213.25 546,440 +0.56(+0.26%)
Mar 22, 2017 212.82 214.84 211.07 212.69 686,950 -0.05(-0.02%)
Mar 21, 2017 215.31 216.11 211.37 212.75 779,858 -1.74(-0.81%)
Mar 20, 2017 216.31 216.47 213.58 214.48 634,682 -1.73(-0.80%)
Mar 17, 2017 217.12 218.40 215.63 216.21 827,178 -0.98(-0.45%)
Mar 16, 2017 219.43 219.76 216.67 217.19 414,440 -2.09(-0.95%)
Mar 15, 2017 217.22 219.83 216.60 219.28 539,316 +2.58(+1.19%)
Mar 14, 2017 217.04 217.83 215.79 216.71 610,080 -1.61(-0.74%)
Mar 13, 2017 217.26 218.59 215.40 218.32 571,683 +1.05(+0.49%)
Mar 10, 2017 217.12 218.50 215.29 217.26 775,282 +1.01(+0.47%)
Mar 09, 2017 221.55 222.50 215.18 216.25 656,246 -5.43(-2.45%)
Mar 08, 2017 222.36 223.70 221.53 221.69 670,646 -0.39(-0.18%)
Mar 07, 2017 223.25 223.59 221.24 222.08 513,498 -1.52(-0.68%)
Mar 06, 2017 220.73 224.09 219.51 223.60 633,630 +2.16(+0.98%)
Mar 03, 2017 220.18 222.00 219.01 221.44 679,175 +1.47(+0.67%)
Mar 02, 2017 223.22 223.90 219.39 219.97 665,185 -3.46(-1.55%)
Mar 01, 2017 220.29 224.19 220.29 223.42 625,851 +3.68(+1.67%)
Feb 28, 2017 221.76 222.42 219.18 219.75 740,177 -2.22(-1.00%)
Feb 27, 2017 222.35 223.47 221.43 221.97 342,814 +0.20(+0.09%)
Feb 24, 2017 219.61 221.90 218.25 221.77 530,604 +0.26(+0.12%)
Feb 23, 2017 229.23 229.49 220.39 221.50 980,389 -6.64(-2.91%)
Feb 22, 2017 227.83 229.53 226.77 228.14 390,990 -0.65(-0.28%)
Feb 21, 2017 225.17 228.83 225.04 228.78 505,163 +2.84(+1.26%)
Feb 17, 2017 225.95 225.95 225.95 0 +0.14(+0.06%)
Feb 16, 2017 224.39 226.29 223.31 225.81 360,421 +1.44(+0.64%)
Feb 15, 2017 224.17 224.97 223.18 224.36 638,295 -0.51(-0.23%)
Feb 14, 2017 223.21 224.91 220.91 224.88 851,036 -0.52(-0.23%)
Feb 13, 2017 226.20 227.47 225.05 225.40 485,509 -0.64(-0.28%)
Feb 10, 2017 224.43 226.18 223.67 226.04 380,244 +1.83(+0.81%)
Feb 09, 2017 224.95 225.93 223.35 224.21 614,879 -0.18(-0.08%)
Feb 08, 2017 223.41 224.69 222.75 224.39 384,739 +0.91(+0.41%)
Feb 07, 2017 223.88 226.06 222.76 223.48 608,980 -0.05(-0.02%)
Feb 06, 2017 221.65 224.11 221.60 223.53 595,151 +1.63(+0.74%)
Feb 03, 2017 223.07 223.81 221.26 221.90 640,284 -0.42(-0.19%)
Feb 02, 2017 223.02 223.03 220.48 222.32 657,827 -1.42(-0.63%)
Feb 01, 2017 223.33 224.69 222.03 223.74 576,656 +0.98(+0.44%)
Jan 31, 2017 224.42 225.44 220.92 222.76 1,144,334 -1.84(-0.82%)
Jan 30, 2017 224.90 225.22 223.14 224.60 565,984 -1.53(-0.67%)
Jan 27, 2017 226.60 227.16 224.98 226.13 547,226 +0.04(+0.02%)
Jan 26, 2017 223.42 230.19 223.14 226.08 1,099,959 +2.85(+1.28%)
Jan 25, 2017 221.89 231.71 221.89 223.23 1,918,221 +3.55(+1.61%)
Jan 24, 2017 217.24 220.93 217.18 219.69 795,548 +2.88(+1.33%)
Jan 23, 2017 217.00 219.38 215.46 216.81 1,208,548 -0.56(-0.26%)
Jan 20, 2017 216.01 217.62 215.28 217.38 1,007,047 +2.03(+0.94%)
Jan 19, 2017 215.31 217.16 214.49 215.35 786,019 -0.39(-0.18%)
Jan 18, 2017 213.35 217.90 212.25 215.74 1,254,048 +3.47(+1.63%)
Jan 17, 2017 208.70 212.36 207.70 212.27 955,485 +3.23(+1.54%)
Jan 13, 2017 209.04 209.04 209.04 0 +0.73(+0.35%)
Jan 12, 2017 208.08 209.25 206.26 208.31 907,130 +0.21(+0.10%)
Jan 11, 2017 206.15 210.82 206.15 208.10 990,203 +4.61(+2.27%)
Jan 10, 2017 202.69 204.87 202.39 203.49 721,774 +0.33(+0.16%)
Jan 09, 2017 204.07 205.08 202.01 203.16 578,021 -1.01(-0.50%)
Jan 06, 2017 205.58 205.92 203.70 204.18 571,422 -0.67(-0.33%)
Jan 05, 2017 208.28 209.39 203.01 204.84 612,205 -3.59(-1.72%)
Jan 04, 2017 206.97 209.44 205.57 208.44 737,530 +1.66(+0.80%)
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.