$253.42 +0.34 (%) WW Grainger Inc - NYSE

Sep. 19, 2014 | 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
9/19/2014254.38254.57252.17253.42418,294
9/18/2014251.10253.49250.14253.08317,743
9/17/2014249.86251.49248.92250.30502,354
9/16/2014248.37249.01245.82248.67444,823
9/15/2014248.88249.29246.71248.42229,254
9/12/2014245.91248.50245.30248.45510,470
9/11/2014245.59247.43244.68246.54300,532
9/10/2014247.26247.26245.24246.58245,882
9/9/2014249.23249.23246.82246.88332,700
9/8/2014248.59250.57248.59248.84239,333
9/5/2014251.18251.47248.94249.48403,202
9/4/2014251.14253.32249.85251.64455,605
9/3/2014248.00250.01248.00249.85404,074
9/2/2014246.97247.73245.64247.43372,278
8/29/2014245.57246.63245.03246.20256,322
8/28/2014244.63245.87244.01245.56256,347
8/27/2014248.27248.37245.44246.00315,692
8/26/2014249.73250.35247.79248.79405,753
8/25/2014248.41250.66248.11249.57498,430
8/22/2014247.47248.11246.68247.02244,266
8/21/2014245.04248.40243.86247.86337,421
8/20/2014245.72245.99244.58245.21449,663
8/19/2014242.81246.17242.06245.67399,410
8/18/2014239.13242.87237.55242.83528,012
8/15/2014239.08239.97235.36237.23347,707
8/14/2014239.99240.54238.16238.45365,491
8/13/2014239.02240.53237.05239.58358,445
8/12/2014237.34239.39236.68238.76261,631
8/11/2014237.84239.93237.48237.61296,518
8/8/2014234.00236.72233.28236.59377,359
8/7/2014236.00236.94232.70233.07331,167
8/6/2014234.10236.70232.32235.63407,847
8/5/2014233.45236.16232.80234.87445,950
8/4/2014235.45235.45231.21235.01610,727
8/1/2014233.82235.93233.13235.21522,959
7/31/2014238.09239.11234.80235.15507,583
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center