WW Grainger Inc $252.04

down -0.11


21/4/2014 10:57 AM  |  NYSE : GWW  
Industries : Wholesale / Industrial Equipment Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWW historical data

Date Open High Low Close Volume
4/17/2014249.54254.60248.64252.15596,927
4/16/2014256.00258.00248.56250.20745,883
4/15/2014249.96251.27246.74250.77687,817
4/14/2014251.55251.55246.95248.93475,652
4/11/2014251.99254.91250.00250.23513,479
4/10/2014258.79259.22252.06252.23447,838
4/9/2014255.31258.98254.90258.58641,310
4/8/2014246.49253.88245.23253.42533,750
4/7/2014253.85253.97246.43246.62395,159
4/4/2014257.44259.34254.40254.59543,100
4/3/2014255.50257.20254.48256.74354,266
4/2/2014252.97256.15252.91254.98347,877
4/1/2014253.95254.97252.41253.05542,067
3/31/2014251.80253.36250.19252.66559,069
3/28/2014250.89251.96249.18249.45505,686
3/27/2014251.51252.36249.29250.24429,196
3/26/2014255.65255.93250.71250.72429,849
3/25/2014252.42255.24252.42254.61426,553
3/24/2014253.10253.54250.75251.46372,797
3/21/2014253.28254.52250.69251.97887,387
3/20/2014248.85251.20247.09251.04358,208
3/19/2014253.32253.45247.89249.96417,729
3/18/2014251.68253.58250.72253.12362,744
3/17/2014247.49251.80247.49251.68440,980
3/14/2014245.00248.52243.99247.03635,039
3/13/2014253.60253.68245.54245.84675,565
3/12/2014250.76252.44248.59251.83591,291
3/11/2014257.63257.63253.25253.84337,054
3/10/2014253.91256.69253.91255.77310,515
3/7/2014258.47259.33256.53256.95407,466
3/6/2014257.24259.38256.20257.48422,589
3/5/2014255.08257.65254.38256.97320,939
3/4/2014256.00256.48253.42254.90416,048
3/3/2014253.16253.78250.80253.29489,590
2/28/2014253.49255.68252.93255.02667,195
2/27/2014245.58252.95237.26252.91267,871
2/26/2014250.68252.10249.39251.47635,923
2/25/2014251.57252.85249.84250.14624,637
2/24/2014250.24252.36249.58251.61711,963
2/21/2014248.62250.64247.87249.24546,148
2/20/2014247.16250.44246.83248.04593,941
2/19/2014247.30249.35246.03248.00625,610
2/18/2014246.16248.04245.04247.76607,898
2/14/2014242.64245.96241.00245.67715,530
2/13/2014237.21239.72235.33239.64644,954
2/12/2014238.51239.61237.45238.05508,261
2/11/2014231.90239.01230.11237.86715,589
2/10/2014233.23236.72232.52234.29643,771
2/7/2014234.62236.03231.63234.00844,099
2/6/2014231.48234.17230.33233.95449,517
2/5/2014230.23233.81229.97230.87612,795
2/4/2014230.63231.85228.77231.29634,767
2/3/2014234.50234.50228.19229.29702,347
1/31/2014234.01236.11232.26234.48538,545
1/30/2014238.17239.80236.92237.17402,747
1/29/2014236.75240.49235.89238.16495,369
1/28/2014239.46239.48237.33237.86641,842
1/27/2014241.68243.36236.90238.93824,681
1/24/2014248.60252.13240.38241.851,658,470
1/23/2014260.36262.76256.02256.66622,008
1/22/2014265.00265.84261.04262.03486,463
1/21/2014263.69264.99262.69264.06405,907
1/17/2014266.58266.96262.88264.10384,846
1/16/2014263.73266.30262.13265.94395,984
1/15/2014263.48266.18261.89263.78461,290
1/14/2014262.25264.44258.00264.26387,197
1/13/2014262.76264.19260.90261.66915,859
1/10/2014255.49267.49255.38263.71928,871
1/9/2014254.44256.26252.56254.50421,054
1/8/2014252.92253.97250.82253.44368,439
1/7/2014252.28253.77251.17252.92381,291
1/6/2014253.69253.72249.79250.97323,125
1/3/2014253.07254.24251.90252.84204,831
1/2/2014254.70255.48252.82253.06285,125
12/31/2013255.96256.38254.25255.42240,465
12/30/2013255.73256.29254.72255.38168,847
12/27/2013255.66257.03254.57255.45169,697
12/26/2013255.61256.15253.88255.42193,928
12/24/2013253.06254.76252.50254.33139,923
12/23/2013253.00253.07250.54252.41348,201
12/20/2013251.00253.07247.78248.341,036,080
12/19/2013255.20256.71252.66253.39397,440
12/18/2013250.93255.10248.69254.82496,497
12/17/2013255.66256.84249.89250.06350,367
12/16/2013252.15255.28251.19253.92368,574
12/13/2013251.88253.34251.02251.55311,314
12/12/2013254.80254.80246.86252.03904,930
12/11/2013256.50258.63253.40254.05311,748
12/10/2013258.18259.28256.57256.71275,743
12/9/2013258.91259.73256.37257.18308,534
12/6/2013258.74260.00256.11257.78321,805
12/5/2013255.16257.30254.01255.17233,491
12/4/2013254.89256.28251.00255.05516,763
12/3/2013257.85258.95254.11254.89407,509
12/2/2013257.91259.97256.39258.32335,386
11/29/2013259.07259.96256.50257.9292,290
11/27/2013258.00259.99257.00258.47199,908
11/26/2013257.12259.26255.90258.13403,122
11/25/2013256.89257.80255.39256.86242,476
11/22/2013255.86256.88255.22256.39444,594
Trading Center