$211.09 +6.72 (%) WW Grainger Inc - NYSE

Feb. 12, 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
2/12/2016206.23211.78204.43211.09740,557
2/11/2016200.55205.95197.66204.37912,429
2/10/2016211.05212.00203.88204.081,116,942
2/9/2016207.99212.03206.21209.791,481,931
2/8/2016206.84212.93205.38210.321,244,567
2/5/2016208.00212.14205.93208.311,204,872
2/4/2016201.37212.65199.35208.481,500,861
2/3/2016195.23198.90189.57197.65784,692
2/2/2016195.16195.70191.90192.93448,466
2/1/2016195.36199.00193.63197.70826,500
1/29/2016193.08197.37193.08196.691,022,359
1/28/2016185.86192.63185.50192.181,051,178
1/27/2016186.77188.68183.00185.121,071,734
1/26/2016196.71197.00182.57186.001,494,372
1/25/2016187.18187.37182.75185.531,058,764
1/22/2016187.81190.48184.67187.231,095,718
1/21/2016183.10186.52182.00185.53843,933
1/20/2016185.11185.44176.85182.781,140,051
1/19/2016190.41191.98184.65186.58786,396
1/15/2016185.25189.93183.53189.421,337,354
1/14/2016185.62190.84183.50188.96693,893
1/13/2016188.65191.42184.89185.60868,167
1/12/2016189.60191.88185.02187.651,166,336
1/11/2016194.16194.34187.76189.121,192,373
1/8/2016198.14198.83194.38194.79722,872
1/7/2016197.18198.80194.09197.13544,390
1/6/2016197.41201.13196.32199.05727,762
1/5/2016202.73203.43197.76199.68730,639
1/4/2016199.55202.13197.77202.12705,059
12/31/2015203.86205.29202.24202.59494,421
12/30/2015205.54206.71204.62204.70262,985
12/29/2015205.37206.94204.49205.54372,502
12/28/2015204.15206.17203.05204.37411,349
12/24/2015205.64207.67205.21205.45301,493
12/23/2015203.94207.02202.87205.60730,876
12/22/2015195.85202.74195.85201.95897,443
12/21/2015195.70196.50193.73196.37485,073
12/18/2015193.80195.49192.70193.931,608,222
12/17/2015196.72196.72193.49194.85784,136
12/16/2015196.20197.22193.50196.79511,867
12/15/2015194.28195.95192.22194.58624,567
12/14/2015191.20194.74189.81194.131,360,922
12/11/2015192.32194.35189.60190.83921,250
12/10/2015193.46195.28192.24194.47588,031
12/9/2015193.86197.56192.44193.121,450,168
12/8/2015196.72197.86193.82195.06830,355
12/7/2015200.07200.07197.10198.43794,299
12/4/2015198.88201.12197.55200.86699,049
12/3/2015200.47201.34196.88198.80800,443
12/2/2015201.29202.36199.06199.56633,473
12/1/2015200.09202.17199.87201.64575,130
11/30/2015199.70201.05198.75200.54606,642
11/27/2015199.20199.99196.93199.65312,784
11/25/2015199.05199.62197.54198.68255,314
11/24/2015197.11199.50197.00198.46485,854
11/23/2015198.84199.63197.45198.06484,215
11/20/2015199.13201.06198.46199.19515,897
11/19/2015198.10198.61196.51198.31540,268
11/18/2015194.25198.64193.61198.25729,441
11/17/2015197.90198.86192.50193.26927,474
11/16/2015197.00199.67196.41198.28750,425
11/13/2015199.00200.97196.58197.011,278,146
11/12/2015209.45212.15199.09199.831,880,108
11/11/2015211.05212.72208.54211.18600,818
11/10/2015209.02212.17207.15210.94717,969
11/9/2015211.01211.27206.95208.75458,648
11/6/2015208.80212.33206.85212.19623,932
11/5/2015209.63211.75206.66209.78763,638
11/4/2015211.83213.97209.97210.65701,946
11/3/2015211.83212.55209.80211.05753,684
11/2/2015210.03211.90206.76211.13595,465
10/30/2015208.79210.99208.23210.00866,487
10/29/2015207.12209.54205.45208.28509,090
10/28/2015203.30208.19202.39207.291,018,103
10/27/2015204.22205.50202.13202.46831,355
10/26/2015208.03209.54205.88206.28538,019
10/23/2015209.57211.13206.25207.85853,485
10/22/2015203.01213.21202.08209.421,328,269
10/21/2015201.85204.50199.15201.67986,673
10/20/2015200.54205.19198.94201.751,058,360
10/19/2015206.68208.49200.34201.961,833,729
10/16/2015211.15217.06203.90207.652,539,202
10/15/2015222.11222.79217.77221.631,197,954
10/14/2015222.21224.29219.92221.45942,415
10/13/2015222.93226.05220.16222.681,098,127
10/12/2015229.02229.02224.27225.09934,626
10/9/2015231.00233.00228.10229.20739,564
10/8/2015227.28232.64227.15231.44653,138
10/7/2015225.10228.16223.75227.84628,311
10/6/2015219.93226.22219.93223.73761,718
10/5/2015216.35220.04215.92219.82602,694
10/2/2015207.69215.16204.13215.151,057,955
10/1/2015214.01215.73207.62209.461,288,350
9/30/2015214.17217.71209.37215.01968,211
9/29/2015211.83213.15209.72211.93717,644
9/28/2015212.11214.78210.90211.77719,923
9/25/2015214.26215.10212.10213.77686,200
9/24/2015208.55214.14208.10213.37686,473
9/23/2015212.79213.74209.85210.88595,172
9/22/2015211.86214.01210.71212.66551,845
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center