Indicators

W.W Grainger (NY: GWW )

1,035.94 -7.99 (-0.77%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	60.21	60.95	59.88	60.76	844,436	+0.45(+0.74%)
May 28, 2009	59.55	60.53	58.47	60.31	1,209,087	+0.62(+1.03%)
May 27, 2009	60.64	61.55	59.62	59.70	1,280,327	-0.89(-1.48%)
May 26, 2009	58.01	61.02	57.77	60.59	1,068,150	+2.23(+3.82%)
May 22, 2009	58.26	59.03	57.46	58.36	725,947	+0.13(+0.22%)
May 21, 2009	58.74	58.74	57.48	58.23	1,053,746	-1.09(-1.83%)
May 20, 2009	61.26	61.79	59.16	59.32	1,109,509	-1.57(-2.58%)
May 19, 2009	61.47	62.19	60.75	60.89	890,644	-0.91(-1.47%)
May 18, 2009	60.23	61.82	60.10	61.80	653,488	+1.90(+3.18%)
May 15, 2009	59.39	60.91	59.39	59.90	884,716	+0.29(+0.48%)
May 14, 2009	60.01	60.84	59.50	59.61	1,078,621	-0.16(-0.27%)
May 13, 2009	60.89	61.06	59.40	59.77	916,089	-1.93(-3.12%)
May 12, 2009	61.34	62.29	60.55	61.70	1,281,271	+1.06(+1.75%)
May 11, 2009	60.95	61.28	59.90	60.64	1,256,377	-1.63(-2.62%)
May 08, 2009	62.75	63.33	61.31	62.27	1,174,555	+0.40(+0.65%)
May 07, 2009	64.34	64.34	61.36	61.87	1,250,900	-1.73(-2.71%)
May 06, 2009	64.00	65.01	62.56	63.60	1,552,399	-0.31(-0.49%)
May 05, 2009	63.76	64.05	62.24	63.91	1,721,957	-0.52(-0.81%)
May 04, 2009	64.00	64.43	62.24	64.43	1,535,389	+0.97(+1.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.