$231.68 -3.13 (%) WW Grainger Inc - NYSE

Jan. 27, 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
1/27/2015230.56233.35229.04231.68672,776
1/26/2015236.42241.88233.50234.811,164,108
1/23/2015243.50247.69243.50245.99792,749
1/22/2015245.22246.12243.18245.16406,803
1/21/2015241.16246.97240.91244.19470,478
1/20/2015242.00243.77239.81242.61366,058
1/16/2015237.92241.59235.04241.29654,265
1/15/2015243.03244.80237.76237.92490,033
1/14/2015241.92243.00240.00241.90753,792
1/13/2015246.84247.98241.33243.44400,926
1/12/2015249.04249.95244.10245.15367,513
1/9/2015250.70250.78246.88248.23335,864
1/8/2015247.38251.23247.38251.14452,968
1/7/2015246.00247.07243.11245.67339,546
1/6/2015249.53249.94242.84245.45429,283
1/5/2015253.70254.34248.18248.98394,110
1/2/2015256.02256.97253.33255.22315,016
12/31/2014258.24259.00254.51254.89449,228
12/30/2014258.37259.41256.80257.49319,575
12/29/2014256.79259.67256.79258.86294,608
12/26/2014258.00259.14256.74257.09133,181
12/24/2014257.85258.40256.48256.98158,887
12/23/2014259.21259.89257.26257.80609,505
12/22/2014257.92259.03256.13258.22379,910
12/19/2014253.17261.57252.82257.81889,942
12/18/2014246.24252.30246.24252.23568,711
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center