WW Grainger Inc $235.15

down 0.00


31/7/2014 04:01 PM  |  NYSE : GWW  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWW historical data

Date Open High Low Close Volume
7/31/2014238.09239.11234.80235.15505,469
7/30/2014239.76240.97237.26240.03492,083
7/29/2014239.73240.31238.16238.74310,058
7/28/2014241.19241.69238.48239.96416,448
7/25/2014241.77242.70239.62241.16238,784
7/24/2014241.13241.92239.84240.49381,437
7/23/2014241.75241.89239.60241.03366,826
7/22/2014241.58242.71241.13241.83369,176
7/21/2014242.70245.03239.63240.26548,664
7/18/2014242.25243.04240.28242.85681,074
7/17/2014242.94247.49240.00241.391,290,227
7/16/2014246.99247.00244.15244.88550,822
7/15/2014244.88246.43243.91245.84763,633
7/14/2014246.62247.22244.77244.88512,648
7/11/2014240.70246.00240.70244.79757,813
7/10/2014248.02248.54246.42247.65284,821
7/9/2014249.65250.94249.07250.06286,422
7/8/2014250.53251.13248.65250.81409,030
7/7/2014253.48253.48248.67250.53489,288
7/3/2014252.76256.42252.76255.58209,503
7/2/2014251.50252.80250.20251.54490,124
7/1/2014255.00255.00251.71251.77552,598
6/30/2014254.51255.00253.72254.27484,847
6/27/2014254.00254.98252.98254.40310,976
6/26/2014255.76255.85253.57254.88321,624
6/25/2014256.10256.78254.99255.63234,960
6/24/2014259.25259.99256.00256.10328,084
6/23/2014262.12262.12259.44259.93180,183
6/20/2014262.26263.37260.95261.44361,007
6/19/2014259.43263.11258.63261.10479,857
6/18/2014258.11259.55255.30259.39407,218
6/17/2014259.04259.74257.25258.28285,924
6/16/2014259.46260.36258.17260.11216,526
6/13/2014260.54261.28259.05259.81432,325
6/12/2014264.60265.00259.34260.21938,620
6/11/2014267.95269.69266.87269.22337,500
6/10/2014267.58269.12266.83269.11335,755
6/9/2014267.77269.23265.85267.39343,241
6/6/2014265.37268.65265.01267.77284,757
6/5/2014261.54265.03259.54265.01528,341
6/4/2014262.90265.00261.29261.47314,104
6/3/2014259.58263.51259.20263.11530,385
6/2/2014258.74261.57257.50260.06306,405
5/30/2014256.43259.34255.77258.37406,383
5/29/2014255.72256.73253.67256.64242,521
5/28/2014253.54255.54252.37254.51234,803
5/27/2014254.25255.16252.49252.81299,679
5/23/2014252.30253.62250.47253.23194,408
5/22/2014252.40253.70251.54252.15200,126
5/21/2014250.17252.74249.36252.36343,617
5/20/2014255.15255.82248.53249.83448,070
5/19/2014254.03256.27252.68256.11282,520
5/16/2014252.48254.30251.45254.18330,372
5/15/2014253.19254.70250.97252.23451,388
5/14/2014254.55254.94252.60253.57256,606
5/13/2014254.94255.81252.40253.97346,351
5/12/2014251.52254.88251.52254.62379,541
5/9/2014251.93252.00249.56250.89304,965
5/8/2014249.19253.97248.33252.29334,399
5/7/2014250.44252.80250.22252.30327,293
5/6/2014251.02251.74250.08250.87237,612
5/5/2014250.62252.44250.00251.70200,112
5/2/2014252.31254.42252.09252.25278,924
5/1/2014255.24255.24251.85252.75323,918
4/30/2014248.09254.82246.12254.40739,853
4/29/2014251.08251.87248.05248.22286,993
4/28/2014250.47251.54246.52250.03370,125
4/25/2014251.52251.54247.50249.33485,991
4/24/2014255.76255.80250.88252.53308,098
4/23/2014254.40255.92254.40254.97270,626
4/22/2014253.36255.71252.50255.05372,758
4/21/2014251.83253.35251.32252.21299,781
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
Trading Center