$235.50 -1.20 (%) WW Grainger Inc - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWW historical data

Date Open High Low Close Volume
7/2/2015237.59237.99234.18235.50555,614
7/1/2015238.50238.74236.40236.70577,655
6/30/2015238.65239.35236.33236.65568,203
6/29/2015239.28239.80236.25236.71596,101
6/26/2015239.32241.17238.88240.33664,858
6/25/2015243.69243.98239.18239.53536,921
6/24/2015245.31246.00243.41243.63320,276
6/23/2015244.78245.87244.56245.41526,789
6/22/2015243.78244.69242.73244.12399,130
6/19/2015243.00244.04241.63242.19820,958
6/18/2015240.76244.18239.70243.38549,377
6/17/2015238.46240.44238.07239.98519,942
6/16/2015235.87238.59235.25237.87474,494
6/15/2015236.20237.89234.28236.92585,609
6/12/2015242.59242.60237.36238.15635,843
6/11/2015242.80243.87241.63243.34461,227
6/10/2015241.76244.05241.01242.29422,119
6/9/2015239.84242.89239.58241.51487,028
6/8/2015240.44241.98239.35239.49341,662
6/5/2015239.60241.46238.17241.10470,246
6/4/2015241.53242.32238.80239.25390,761
6/3/2015242.78243.48241.35242.91313,599
6/2/2015240.56243.11240.39241.96295,854
6/1/2015240.84242.65239.53241.00479,184
5/29/2015245.35246.04239.69240.33552,991
5/28/2015244.73245.24243.06244.66336,871
5/27/2015245.46245.98243.40245.54333,691
5/26/2015246.00246.00243.64244.92472,687
5/22/2015246.55247.41245.70245.95239,455
5/21/2015245.74247.44244.99246.60506,501
5/20/2015245.53246.99245.21246.00305,748
5/19/2015246.91247.15245.08246.16306,751
5/18/2015246.22247.16244.73246.41361,560
5/15/2015247.07248.19244.08246.05486,825
5/14/2015246.69248.60245.96247.04508,121
5/13/2015249.91251.90243.01245.93963,818
5/12/2015247.93251.79247.41251.24446,604
5/11/2015248.51250.15247.14248.81389,079
5/8/2015247.99250.25247.99249.16530,642
5/7/2015244.30246.33242.47245.81416,356
5/6/2015246.67247.56244.88246.10442,210
5/5/2015248.15249.90245.33245.99462,291
5/4/2015249.01249.94248.15248.86427,337
5/1/2015249.02250.84247.34248.94477,905
4/30/2015249.45251.06247.70248.43710,186
4/29/2015248.38251.24245.67250.13564,556
4/28/2015249.26249.97246.46249.19540,789
4/27/2015248.57251.13246.26249.44764,621
4/24/2015245.21247.25244.01247.10590,399
4/23/2015243.05246.25242.19244.28695,378
4/22/2015243.96245.15241.30243.45709,505
4/21/2015240.14243.97239.78243.01944,012
4/20/2015240.78241.25238.26238.95711,037
4/17/2015239.91242.36237.76239.331,154,834
4/16/2015250.10252.87241.47241.871,883,896
4/15/2015238.39242.29237.69241.83843,577
4/14/2015236.66238.69235.15238.15627,376
4/13/2015235.46237.40234.75234.96527,254
4/10/2015235.32235.97233.59234.71340,299
4/9/2015233.00235.63231.31234.85531,480
4/8/2015232.33235.55232.33234.31498,449
4/7/2015233.81234.94232.24232.86513,911
4/6/2015228.80236.29228.05235.15560,874
4/2/2015231.88233.55229.85230.42609,446
4/1/2015234.88235.78231.31231.88782,424
3/31/2015236.80237.00234.77235.81500,289
3/30/2015235.65238.19234.95237.49395,924
3/27/2015234.13235.18233.18234.60382,850
3/26/2015234.44235.30233.35234.33505,116
3/25/2015235.71236.56234.21234.83606,716
3/24/2015233.53236.26233.53234.21535,287
3/23/2015234.26234.41232.19233.57646,590
3/20/2015238.07238.38235.83236.151,249,197
3/19/2015237.07237.99234.78237.06533,096
3/18/2015233.99239.35232.18238.41704,390
3/17/2015232.09235.03230.98234.48510,178
3/16/2015231.91234.17230.79234.01445,895
3/13/2015230.82232.19229.39230.72665,165
3/12/2015233.01234.04230.15231.71603,023
3/11/2015230.00232.49228.15232.17974,172
3/10/2015233.56234.71230.20230.27946,841
3/9/2015235.55237.38234.71235.83521,935
3/6/2015236.20236.54234.67235.27483,505
3/5/2015236.72239.15235.46238.04540,162
3/4/2015238.44238.73233.11236.001,158,810
3/3/2015238.50241.47237.46241.29695,147
3/2/2015236.65239.40236.00239.20546,526
2/27/2015240.14240.96236.91236.91762,440
2/26/2015239.55240.69238.42240.38559,266
2/25/2015237.17240.93235.50239.59555,171
2/24/2015236.00238.29235.04237.51579,533
2/23/2015236.86237.77235.33236.17487,660
2/20/2015234.71238.24233.25238.14608,801
2/19/2015235.77236.77234.51235.55528,846
2/18/2015234.34237.85234.21235.65711,381
2/17/2015234.93236.06231.79233.84800,549
2/13/2015234.39236.62234.34234.87663,705
2/12/2015236.76237.59230.51234.311,278,405
2/11/2015237.73238.97235.56237.60888,978
2/10/2015239.66240.00236.66238.88446,159
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!