$219.27 0.00 (%) WW Grainger Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/2016218.34219.47216.17219.27337,714
9/27/2016216.52218.56216.05218.04333,627
9/26/2016215.10217.44214.55216.52494,153
9/23/2016220.02220.71216.50216.57541,117
9/22/2016220.18221.46219.52220.50353,332
9/21/2016217.00218.72215.73218.42509,288
9/20/2016221.36221.43216.59216.59415,169
9/19/2016219.07221.73218.88220.57657,027
9/16/2016226.17227.08215.20218.231,640,505
9/15/2016223.57228.57222.17227.94564,830
9/14/2016223.46225.47222.71223.99432,874
9/13/2016229.09229.85222.06222.08635,719
9/12/2016221.44224.80220.42224.25550,297
9/9/2016226.88227.72222.44222.45905,938
9/8/2016227.40229.79226.01229.48508,978
9/7/2016227.77227.97225.41227.65567,043
9/6/2016230.34231.09229.62230.41362,786
9/2/2016230.30230.93228.69230.21247,505
9/1/2016230.93230.93226.23228.62538,767
8/31/2016233.54233.97230.31230.66618,080
8/30/2016234.77235.53233.48234.49343,682
8/29/2016232.61234.79232.14234.73342,918
8/26/2016232.36234.71231.48232.66581,349
8/25/2016230.11231.45229.13230.93313,897
8/24/2016231.03232.66229.73231.04270,332
8/23/2016231.44231.95230.02230.80280,262
8/22/2016230.73231.61229.38230.76320,434
8/19/2016229.96232.08229.56231.38289,863
8/18/2016231.01231.50229.94231.32308,643
8/17/2016230.65231.59229.78230.88341,652
8/16/2016230.54231.91229.57231.00357,651
8/15/2016228.73231.50228.55230.99321,901
8/12/2016229.23232.10228.26228.97516,255
8/11/2016222.60230.35221.68229.38849,360
8/10/2016219.70221.78219.52219.80243,336
8/9/2016220.97221.10219.12219.57309,601
8/8/2016221.89222.99220.21220.68257,959
8/5/2016219.74221.39219.08221.01506,813
8/4/2016218.30221.79217.55218.36538,122
8/3/2016216.40217.87215.27217.35343,685
8/2/2016218.19218.19215.16216.51364,340
8/1/2016218.47218.74216.47218.19435,665
7/29/2016219.40220.20217.05218.85735,070
7/28/2016218.75221.03218.48220.22349,313
7/27/2016219.76220.90217.95219.31296,179
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center