$245.99 -2.87 (%) WW Grainger Inc - NYSE

May. 5, 2015 | 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
5/4/2015249.01249.94248.15248.86427,337
5/1/2015249.02250.84247.34248.94477,905
4/30/2015249.45251.06247.70248.43710,186
4/29/2015248.38251.24245.67250.13564,556
4/28/2015249.26249.97246.46249.19540,789
4/27/2015248.57251.13246.26249.44764,621
4/24/2015245.21247.25244.01247.10590,399
4/23/2015243.05246.25242.19244.28695,378
4/22/2015243.96245.15241.30243.45709,505
4/21/2015240.14243.97239.78243.01944,012
4/20/2015240.78241.25238.26238.95711,037
4/17/2015239.91242.36237.76239.331,154,834
4/16/2015250.10252.87241.47241.871,883,896
4/15/2015238.39242.29237.69241.83843,577
4/14/2015236.66238.69235.15238.15627,376
4/13/2015235.46237.40234.75234.96527,254
4/10/2015235.32235.97233.59234.71340,299
4/9/2015233.00235.63231.31234.85531,480
4/8/2015232.33235.55232.33234.31498,449
4/7/2015233.81234.94232.24232.86513,911
4/6/2015228.80236.29228.05235.15560,874
4/2/2015231.88233.55229.85230.42609,446
4/1/2015234.88235.78231.31231.88782,424
3/31/2015236.80237.00234.77235.81500,289
3/30/2015235.65238.19234.95237.49395,924
3/27/2015234.13235.18233.18234.60382,850
3/26/2015234.44235.30233.35234.33505,116
3/25/2015235.71236.56234.21234.83606,716
3/24/2015233.53236.26233.53234.21535,287
3/23/2015234.26234.41232.19233.57646,590
3/20/2015238.07238.38235.83236.151,249,197
3/19/2015237.07237.99234.78237.06533,096
3/18/2015233.99239.35232.18238.41704,390
3/17/2015232.09235.03230.98234.48510,178
3/16/2015231.91234.17230.79234.01445,895
3/13/2015230.82232.19229.39230.72665,165
3/12/2015233.01234.04230.15231.71603,023
3/11/2015230.00232.49228.15232.17974,172
3/10/2015233.56234.71230.20230.27946,841
3/9/2015235.55237.38234.71235.83521,935
3/6/2015236.20236.54234.67235.27483,505
3/5/2015236.72239.15235.46238.04540,162
3/4/2015238.44238.73233.11236.001,158,810
3/3/2015238.50241.47237.46241.29695,147
3/2/2015236.65239.40236.00239.20546,526
2/27/2015240.14240.96236.91236.91762,440
2/26/2015239.55240.69238.42240.38559,266
2/25/2015237.17240.93235.50239.59555,171
2/24/2015236.00238.29235.04237.51579,533
2/23/2015236.86237.77235.33236.17487,660
2/20/2015234.71238.24233.25238.14608,801
2/19/2015235.77236.77234.51235.55528,846
2/18/2015234.34237.85234.21235.65711,381
2/17/2015234.93236.06231.79233.84800,549
2/13/2015234.39236.62234.34234.87663,705
2/12/2015236.76237.59230.51234.311,278,405
2/11/2015237.73238.97235.56237.60888,978
2/10/2015239.66240.00236.66238.88446,159
2/9/2015239.17241.86237.38238.63509,767
2/6/2015239.54242.77239.54240.30506,739
2/5/2015239.65241.40237.97240.02833,342
2/4/2015242.22242.45236.20239.161,554,268
2/3/2015241.84245.24241.77244.57472,322
2/2/2015233.75241.01233.29240.51563,665
1/30/2015234.32238.36233.27235.84673,633
1/29/2015231.49236.85231.13235.92660,580
1/28/2015232.76232.93229.38231.04698,751
1/27/2015230.56233.35229.04231.68672,776
1/26/2015236.42241.88233.50234.811,164,108
1/23/2015243.50247.69243.50245.99792,749
1/22/2015245.22246.12243.18245.16406,803
1/21/2015241.16246.97240.91244.19470,478
1/20/2015242.00243.77239.81242.61366,058
1/16/2015237.92241.59235.04241.29654,265
1/15/2015243.03244.80237.76237.92490,033
1/14/2015241.92243.00240.00241.90753,792
1/13/2015246.84247.98241.33243.44400,926
1/12/2015249.04249.95244.10245.15367,513
1/9/2015250.70250.78246.88248.23335,864
1/8/2015247.38251.23247.38251.14452,968
1/7/2015246.00247.07243.11245.67339,546
1/6/2015249.53249.94242.84245.45429,283
1/5/2015253.70254.34248.18248.98394,110
1/2/2015256.02256.97253.33255.22315,016
12/31/2014258.24259.00254.51254.89449,228
12/30/2014258.37259.41256.80257.49319,575
12/29/2014256.79259.67256.79258.86294,608
12/26/2014258.00259.14256.74257.09133,181
12/24/2014257.85258.40256.48256.98158,887
12/23/2014259.21259.89257.26257.80609,505
12/22/2014257.92259.03256.13258.22379,910
12/19/2014253.17261.57252.82257.81889,942
12/18/2014246.24252.30246.24252.23568,711
12/17/2014244.26245.22242.00244.02712,599
12/16/2014243.92249.23242.42244.23325,342
12/15/2014246.41248.14242.85244.17433,233
12/12/2014246.43249.96244.41245.97676,095
12/11/2014242.05247.14241.28246.16466,044
12/10/2014248.69248.71241.08242.65518,850
12/9/2014248.36249.65247.27249.46267,862
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center