$237.00 +0.69 (%) WW Grainger Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 03:05 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
12/6/2016231.36236.57230.42236.31955,427
12/5/2016237.50239.59234.59235.301,012,734
12/2/2016237.95239.13234.77236.54811,793
12/1/2016231.69239.76231.69237.981,303,181
11/30/2016227.88234.21226.71230.57855,250
11/29/2016223.56227.88222.62226.35444,751
11/28/2016225.16226.27222.80223.59513,563
11/25/2016225.20225.77224.09225.77128,285
11/23/2016225.66225.66223.40224.62463,829
11/22/2016223.44225.33220.60225.06580,158
11/21/2016219.52222.15218.83222.15656,349
11/18/2016218.83221.62216.49217.62723,535
11/17/2016224.55225.00219.97220.16555,117
11/16/2016223.14225.40223.14224.70481,385
11/15/2016223.02224.32219.57223.89594,456
11/14/2016226.78228.48222.10223.37839,377
11/11/2016227.67229.89214.26226.582,298,981
11/10/2016222.73229.60222.20227.251,268,208
11/9/2016210.01225.18209.97220.261,189,341
11/8/2016210.02212.66208.82211.55433,956
11/7/2016209.06210.53208.05209.90387,506
11/4/2016205.13208.75204.90205.25592,608
11/3/2016203.54204.44202.06204.06368,112
11/2/2016204.46205.33202.63203.55490,239
11/1/2016208.83209.01203.53204.81501,214
10/31/2016209.25209.91207.95208.12485,171
10/28/2016207.02210.34206.86208.31427,797
10/27/2016209.56209.56204.93206.41403,112
10/26/2016203.05208.87203.03207.57572,754
10/25/2016204.27204.52201.94203.08489,165
10/24/2016205.48207.39204.44204.79553,043
10/21/2016203.36204.71202.35203.76739,611
10/20/2016204.79207.31204.75205.46600,870
10/19/2016205.45206.70203.33205.00901,465
10/18/2016214.75215.54203.55205.862,037,291
10/17/2016213.87215.98213.45214.58693,903
10/14/2016214.12215.87212.85214.21398,749
10/13/2016216.84217.03212.66213.72496,599
10/12/2016216.61218.45215.68218.06627,085
10/11/2016221.03221.62214.37216.57965,976
10/10/2016224.86226.16222.41223.40433,328
10/7/2016227.48227.67223.43224.41337,094
10/6/2016225.03228.44223.98228.09417,620
10/5/2016223.80226.97223.66225.11430,656
10/4/2016226.25226.96221.64222.31386,915
10/3/2016223.69227.20223.38226.30531,192
9/30/2016221.75226.30221.20224.84491,267
9/29/2016219.23222.22218.95220.32448,604
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center