$219.08 -0.39 (%) WW Grainger Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 02:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWW historical data

Date Open High Low Close Volume
7/26/2016218.30220.50218.29219.47465,097
7/25/2016217.76219.44216.75218.30503,187
7/22/2016215.00218.13214.79217.84898,991
7/21/2016217.05218.37214.94215.27538,696
7/20/2016217.12222.00214.82217.05943,743
7/19/2016225.00225.00217.09217.781,699,949
7/18/2016231.54232.66227.72228.85995,571
7/15/2016232.70233.25230.92231.31542,220
7/14/2016232.55233.01231.30231.60266,475
7/13/2016231.18231.59228.80230.57392,427
7/12/2016228.29231.65227.77230.44701,411
7/11/2016226.63233.09226.63231.56477,103
7/8/2016227.61230.82226.88230.47475,816
7/7/2016224.28227.09223.68225.44537,400
7/6/2016224.28225.54220.11223.50943,355
7/5/2016229.62229.66223.39225.78481,813
7/1/2016226.76231.43226.76229.73541,714
6/30/2016220.60227.42219.67227.25778,647
6/29/2016216.99220.15216.99219.10583,617
6/28/2016218.36219.20215.51217.37472,489
6/27/2016214.61217.22212.64216.21673,877
6/24/2016219.65223.99216.20217.371,128,478
6/23/2016226.33227.38225.25225.97387,553
6/22/2016223.26225.97222.82224.01396,615
6/21/2016223.15224.30222.24222.89403,512
6/20/2016222.99225.88222.74222.83436,237
6/17/2016220.61222.42219.65221.53661,873
6/16/2016218.91222.18216.85221.40367,509
6/15/2016220.14222.00219.22219.80564,953
6/14/2016217.72220.71217.46219.96550,424
6/13/2016220.25221.56216.39217.45739,747
6/10/2016225.00225.96219.81222.471,162,500
6/9/2016228.85230.78226.77227.17388,784
6/8/2016229.72231.24228.38230.61521,648
6/7/2016229.00229.96228.27228.79323,729
6/6/2016226.61228.99225.05228.60468,513
6/3/2016229.00229.78226.18227.79458,735
6/2/2016227.87229.73227.78229.73301,382
6/1/2016227.87228.22225.41228.17425,102
5/31/2016225.61228.65225.61228.35733,239
5/27/2016227.95228.26225.17225.88399,021
5/26/2016225.59228.60225.59227.52365,081
5/25/2016226.26226.96225.61226.34301,395
5/24/2016224.24227.15224.06226.26335,784
5/23/2016222.41223.88220.53223.07300,993
5/20/2016223.09223.98221.77222.59442,766
5/19/2016221.77223.88219.38221.75495,183
5/18/2016225.20228.37222.88225.02395,489
5/17/2016228.64229.99225.41225.87328,502
5/16/2016226.72229.42226.14228.85354,944
5/13/2016227.57228.56225.00226.40484,613
5/12/2016231.21231.86225.79227.76752,674
5/11/2016232.10233.81229.77231.08487,182
5/10/2016230.99233.56230.23232.15589,482
5/9/2016232.42232.42228.72230.58530,720
5/6/2016230.67233.29230.67232.48540,018
5/5/2016230.06235.49229.80232.26644,332
5/4/2016231.82232.12228.19229.09503,683
5/3/2016233.18233.81230.66232.82367,185
5/2/2016234.77235.71231.86234.45640,571
4/29/2016234.84235.51232.48234.52852,557
4/28/2016237.50239.95235.06235.96941,706
4/27/2016235.00239.23233.45238.73585,670
4/26/2016229.74234.64229.74234.32500,150
4/25/2016228.68230.38228.07229.19564,683
4/22/2016227.25229.95227.25229.13849,178
4/21/2016228.43230.81227.80227.89514,996
4/20/2016230.63232.53228.22228.56781,392
4/19/2016232.96233.90227.93230.261,094,888
4/18/2016235.00235.00229.50231.991,157,316
4/15/2016234.87235.89232.72235.05726,160
4/14/2016234.55234.80232.25234.47372,495
4/13/2016231.30234.24229.88233.78465,516
4/12/2016229.49230.96226.96229.64688,514
4/11/2016232.13234.75232.00232.41511,495
4/8/2016231.34234.58229.88230.64579,839
4/7/2016232.02233.82229.10229.97512,519
4/6/2016231.95233.00226.31232.84621,758
4/5/2016231.66234.76229.52233.65706,691
4/4/2016233.85234.61230.60231.26392,286
4/1/2016230.38234.57226.97234.38488,940
3/31/2016233.33234.77231.83233.43461,596
3/30/2016232.31234.29230.24233.50469,829
3/29/2016227.19230.84226.58230.61310,250
3/28/2016229.78230.00227.37228.20324,598
3/24/2016228.05231.00228.05229.15503,312
3/23/2016228.20230.29227.46229.11470,399
3/22/2016227.29230.32227.19228.47542,532
3/21/2016225.59227.94224.18227.45406,607
3/18/2016227.53227.83225.20225.59981,249
3/17/2016220.35232.00218.32226.601,322,119
3/16/2016218.11221.32216.22220.64662,486
3/15/2016215.23218.28214.08217.92425,948
3/14/2016217.50218.83215.26217.43530,969
3/11/2016219.49220.54214.73217.27902,778
3/10/2016219.37220.40216.00217.94816,745
3/9/2016226.00226.18217.59218.94907,636
3/8/2016223.86225.95222.05224.79608,997
3/7/2016221.62225.68220.89224.29457,632
3/4/2016220.79222.69215.18221.96715,341
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center