$232.82 -1.63 (%) WW Grainger Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 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
5/2/2016234.77235.71231.86234.45640,571
4/29/2016234.84235.51232.48234.52852,557
4/28/2016237.50239.95235.06235.96941,706
4/27/2016235.00239.23233.45238.73585,670
4/26/2016229.74234.64229.74234.32500,150
4/25/2016228.68230.38228.07229.19564,683
4/22/2016227.25229.95227.25229.13849,178
4/21/2016228.43230.81227.80227.89514,996
4/20/2016230.63232.53228.22228.56781,392
4/19/2016232.96233.90227.93230.261,094,888
4/18/2016235.00235.00229.50231.991,157,316
4/15/2016234.87235.89232.72235.05726,160
4/14/2016234.55234.80232.25234.47372,495
4/13/2016231.30234.24229.88233.78465,516
4/12/2016229.49230.96226.96229.64688,514
4/11/2016232.13234.75232.00232.41511,495
4/8/2016231.34234.58229.88230.64579,839
4/7/2016232.02233.82229.10229.97512,519
4/6/2016231.95233.00226.31232.84621,758
4/5/2016231.66234.76229.52233.65706,691
4/4/2016233.85234.61230.60231.26392,286
4/1/2016230.38234.57226.97234.38488,940
3/31/2016233.33234.77231.83233.43461,596
3/30/2016232.31234.29230.24233.50469,829
3/29/2016227.19230.84226.58230.61310,250
3/28/2016229.78230.00227.37228.20324,598
3/24/2016228.05231.00228.05229.15503,312
3/23/2016228.20230.29227.46229.11470,399
3/22/2016227.29230.32227.19228.47542,532
3/21/2016225.59227.94224.18227.45406,607
3/18/2016227.53227.83225.20225.59981,249
3/17/2016220.35232.00218.32226.601,322,119
3/16/2016218.11221.32216.22220.64662,486
3/15/2016215.23218.28214.08217.92425,948
3/14/2016217.50218.83215.26217.43530,969
3/11/2016219.49220.54214.73217.27902,778
3/10/2016219.37220.40216.00217.94816,745
3/9/2016226.00226.18217.59218.94907,636
3/8/2016223.86225.95222.05224.79608,997
3/7/2016221.62225.68220.89224.29457,632
3/4/2016220.79222.69215.18221.96715,341
3/3/2016221.11223.25219.60221.71836,633
3/2/2016223.00223.88219.52220.61617,108
3/1/2016219.01225.86215.21223.68864,815
2/29/2016218.07218.74215.05216.90694,285
2/26/2016218.98219.41215.27217.95732,807
2/25/2016217.53217.88213.72217.50702,815
2/24/2016214.50216.81212.40215.97861,270
2/23/2016220.70221.47217.49217.90669,432
2/22/2016218.57224.18217.64220.53900,680
2/19/2016215.06217.41212.32217.27696,044
2/18/2016217.74217.95215.22215.85634,364
2/17/2016216.25218.72214.11216.36903,830
2/16/2016212.20217.01209.69213.97940,178
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center