$247.19 +3.17 (%) WW Grainger Inc - NYSE

Dec. 18, 2014 | 11:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWW historical data

Date Open High Low Close Volume
12/17/2014244.26245.22242.00244.02712,599
12/16/2014243.92249.23242.42244.23325,342
12/15/2014246.41248.14242.85244.17433,233
12/12/2014246.43249.96244.41245.97676,095
12/11/2014242.05247.14241.28246.16466,044
12/10/2014248.69248.71241.08242.65518,850
12/9/2014248.36249.65247.27249.46267,862
12/8/2014251.70253.46249.74250.12539,494
12/5/2014251.79254.49251.51252.83561,165
12/4/2014248.39251.10246.81250.57447,063
12/3/2014244.62248.57243.97248.57798,617
12/2/2014241.01244.26239.70244.17592,509
12/1/2014244.91245.31242.12242.46555,437
11/28/2014247.84248.84245.33245.68290,019
11/26/2014249.04249.31246.71247.16329,173
11/25/2014250.35250.60248.34249.24299,160
11/24/2014249.00251.04247.58250.85362,644
11/21/2014246.71248.95246.71248.21516,889
11/20/2014243.37246.43243.37244.87311,745
11/19/2014243.50244.84241.98244.34323,078
11/18/2014244.90246.25242.97243.33328,918
11/17/2014245.84245.96243.92244.44284,937
11/14/2014244.14247.01243.65246.27234,474
11/13/2014246.52246.73243.95244.37405,665
11/12/2014245.45248.21245.12246.77803,065
11/11/2014249.18249.23245.34246.31492,808
11/10/2014251.39252.27247.33248.77584,927
11/7/2014254.84254.84252.23254.81313,920
11/6/2014252.85255.08251.13254.77379,840
11/5/2014251.38253.20249.74253.16376,630
11/4/2014247.23249.90247.01249.43361,289
11/3/2014246.80248.39245.95247.60409,777
10/31/2014247.25248.02245.77246.80455,108
10/30/2014241.25244.63240.60243.86285,561
10/29/2014242.67243.94240.94242.19443,824
10/28/2014239.81243.13239.06242.63386,717
10/27/2014237.64238.78235.45238.42304,335
10/24/2014235.77238.31234.25237.78286,207
10/23/2014234.51236.67233.28235.38611,262
10/22/2014235.02235.07231.43231.54758,557
10/21/2014231.32235.23231.32234.501,208,175
10/20/2014230.51232.26229.37230.42776,041
10/17/2014232.75233.81230.16231.901,407,647
10/16/2014228.60237.49223.92229.721,526,712
10/15/2014237.07241.55232.30239.16862,368
10/14/2014235.00239.80234.06238.69998,260
10/13/2014240.02240.66233.64234.20601,341
10/10/2014245.10245.35239.01240.69702,429
10/9/2014251.76252.99245.64246.15417,489
10/8/2014250.10252.31247.35252.19506,017
10/7/2014253.77254.83249.58249.75511,164
10/6/2014255.72258.19254.38255.54464,581
10/3/2014254.31257.29252.96255.27522,661
10/2/2014250.90253.33250.85252.80474,808
10/1/2014251.42251.67249.84250.63609,076
9/30/2014252.28254.75251.03251.65413,564
9/29/2014249.80253.32249.80252.02370,123
9/26/2014250.51253.20250.34252.02236,436
9/25/2014251.82252.34250.13250.13426,547
9/24/2014251.20254.34251.20252.65336,825
9/23/2014250.93252.47250.11251.62423,456
9/22/2014252.79253.50250.63251.32297,172
9/19/2014254.38254.57252.17253.42418,294
9/18/2014251.10253.49250.14253.08317,743
9/17/2014249.86251.49248.92250.30502,354
9/16/2014248.37249.01245.82248.67444,823
9/15/2014248.88249.29246.71248.42229,254
9/12/2014245.91248.50245.30248.45510,470
9/11/2014245.59247.43244.68246.54300,532
9/10/2014247.26247.26245.24246.58245,882
9/9/2014249.23249.23246.82246.88332,700
9/8/2014248.59250.57248.59248.84239,333
9/5/2014251.18251.47248.94249.48403,202
9/4/2014251.14253.32249.85251.64455,605
9/3/2014248.00250.01248.00249.85404,074
9/2/2014246.97247.73245.64247.43372,278
8/29/2014245.57246.63245.03246.20256,322
8/28/2014244.63245.87244.01245.56256,347
8/27/2014248.27248.37245.44246.00315,692
8/26/2014249.73250.35247.79248.79405,753
8/25/2014248.41250.66248.11249.57498,430
8/22/2014247.47248.11246.68247.02244,266
8/21/2014245.04248.40243.86247.86337,421
8/20/2014245.72245.99244.58245.21449,663
8/19/2014242.81246.17242.06245.67399,410
8/18/2014239.13242.87237.55242.83528,012
8/15/2014239.08239.97235.36237.23347,707
8/14/2014239.99240.54238.16238.45365,491
8/13/2014239.02240.53237.05239.58358,445
8/12/2014237.34239.39236.68238.76261,631
8/11/2014237.84239.93237.48237.61296,518
8/8/2014234.00236.72233.28236.59377,359
8/7/2014236.00236.94232.70233.07331,167
8/6/2014234.10236.70232.32235.63407,847
8/5/2014233.45236.16232.80234.87445,950
8/4/2014235.45235.45231.21235.01610,727
8/1/2014233.82235.93233.13235.21522,959
7/31/2014238.09239.11234.80235.15507,583
7/30/2014239.76240.97237.26240.03492,083
7/29/2014239.73240.31238.16238.74310,058
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center