|
 W.W. Grainger - [Ticker: GWW] |     | | Last Trade | 314.36 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.32 (+1.00%) | Open | 317.90 | | High | 320.98 | Low | 314.11 | | Volume | 150,057 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 195.69 x 500 - 195.76 x 1,300 | | Former Close | 314.04 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GWW quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 334,100 | 47.46 | 47.53 | 45.04 | 45.78 | 00:00:00 | | 2000-01-04 | 216,500 | 45.60 | 45.84 | 44.41 | 44.47 | 00:00:00 | | 2000-01-05 | 277,100 | 44.23 | 45.10 | 44.23 | 45.10 | 00:00:00 | | 2000-01-06 | 206,300 | 44.85 | 44.97 | 44.60 | 44.91 | 00:00:00 | | 2000-01-07 | 1,686,300 | 42.36 | 45.60 | 41.11 | 44.23 | 00:00:00 | | 2000-01-10 | 562,100 | 44.47 | 46.16 | 43.42 | 46.16 | 00:00:00 | | 2000-01-11 | 942,300 | 45.91 | 48.71 | 45.47 | 48.34 | 00:00:00 | | 2000-01-12 | 1,412,800 | 48.27 | 50.58 | 48.27 | 49.96 | 00:00:00 | | 2000-01-13 | 892,200 | 50.33 | 51.82 | 50.08 | 51.82 | 00:00:00 | | 2000-01-14 | 1,107,900 | 52.57 | 56.06 | 52.57 | 55.44 | 00:00:00 | | 2000-01-18 | 582,300 | 55.44 | 55.50 | 53.44 | 54.44 | 00:00:00 | | 2000-01-19 | 305,500 | 53.69 | 54.69 | 53.51 | 54.69 | 00:00:00 | | 2000-01-20 | 534,900 | 54.81 | 55.06 | 53.69 | 54.44 | 00:00:00 | | 2000-01-21 | 537,000 | 53.20 | 54.07 | 53.20 | 53.88 | 00:00:00 | | 2000-01-24 | 890,100 | 53.88 | 54.32 | 53.82 | 54.00 | 00:00:00 | | 2000-01-25 | 796,300 | 54.00 | 54.07 | 49.33 | 51.26 | 00:00:00 | | 2000-01-26 | 617,500 | 50.27 | 51.20 | 49.71 | 50.21 | 00:00:00 | | 2000-01-27 | 426,300 | 50.27 | 51.82 | 49.08 | 50.08 | 00:00:00 | | 2000-01-28 | 374,800 | 49.83 | 49.89 | 47.96 | 47.96 | 00:00:00 | | 2000-01-31 | 595,600 | 48.09 | 49.27 | 46.90 | 47.78 | 00:00:00 | | 2000-02-01 | 541,300 | 47.84 | 47.84 | 46.47 | 46.78 | 00:00:00 | | 2000-02-02 | 479,100 | 46.84 | 47.65 | 46.84 | 47.28 | 00:00:00 | | 2000-02-03 | 695,900 | 47.00 | 48.88 | 45.88 | 47.50 | 00:00:00 | | 2000-02-04 | 301,400 | 47.38 | 48.31 | 47.00 | 48.00 | 00:00:00 | | 2000-02-07 | 204,400 | 47.75 | 48.25 | 47.62 | 48.00 | 00:00:00 | | 2000-02-08 | 318,100 | 48.00 | 48.25 | 47.81 | 48.00 | 00:00:00 | | 2000-02-09 | 664,300 | 48.38 | 49.00 | 47.62 | 48.75 | 00:00:00 | | 2000-02-10 | 683,400 | 48.62 | 50.12 | 48.44 | 50.12 | 00:00:00 | | 2000-02-11 | 628,700 | 50.00 | 51.69 | 48.88 | 51.56 | 00:00:00 | | 2000-02-14 | 718,000 | 51.62 | 53.06 | 51.38 | 52.81 | 00:00:00 | | 2000-02-15 | 433,700 | 52.81 | 52.81 | 50.75 | 51.00 | 00:00:00 | | 2000-02-16 | 490,900 | 51.00 | 51.00 | 49.69 | 50.56 | 00:00:00 | | 2000-02-17 | 371,500 | 50.62 | 50.62 | 49.81 | 49.94 | 00:00:00 | | 2000-02-18 | 260,000 | 49.25 | 49.50 | 47.00 | 47.62 | 00:00:00 | | 2000-02-22 | 345,300 | 47.75 | 47.75 | 45.50 | 46.75 | 00:00:00 | | 2000-02-23 | 2,175 | 47.00 | 47.50 | 46.00 | 47.13 | 00:00:00 | | 2000-02-24 | 340,800 | 46.50 | 46.63 | 45.06 | 45.75 | 00:00:00 | | 2000-02-25 | 646,100 | 45.69 | 45.69 | 42.25 | 43.31 | 00:00:00 | | 2000-02-28 | 510,800 | 43.44 | 43.81 | 41.75 | 43.50 | 00:00:00 | | 2000-02-29 | 453,700 | 43.63 | 44.06 | 42.62 | 42.81 | 00:00:00 | | 2000-03-01 | 422,500 | 42.38 | 42.38 | 40.81 | 42.00 | 00:00:00 | | 2000-03-02 | 376,000 | 41.75 | 41.75 | 39.69 | 39.69 | 00:00:00 | | 2000-03-03 | 429,900 | 39.69 | 41.25 | 39.44 | 40.56 | 00:00:00 | | 2000-03-06 | 479,300 | 41.00 | 41.00 | 39.81 | 40.44 | 00:00:00 | | 2000-03-07 | 415,300 | 40.88 | 41.00 | 38.81 | 38.87 | 00:00:00 | | 2000-03-08 | 707,200 | 38.25 | 38.25 | 37.25 | 37.75 | 00:00:00 | | 2000-03-09 | 656,800 | 37.63 | 40.44 | 37.25 | 40.44 | 00:00:00 | | 2000-03-10 | 460,900 | 40.44 | 40.44 | 38.50 | 39.62 | 00:00:00 | | 2000-03-13 | 245,100 | 39.62 | 39.75 | 38.00 | 38.81 | 00:00:00 | | 2000-03-14 | 1,053,400 | 40.50 | 45.81 | 40.37 | 45.50 | 00:00:00 | | 2000-03-15 | 1,258,500 | 45.50 | 49.12 | 44.38 | 46.94 | 00:00:00 | | 2000-03-16 | 1,091,100 | 48.00 | 51.06 | 47.94 | 51.00 | 00:00:00 | | 2000-03-17 | 921,900 | 51.06 | 51.88 | 49.88 | 50.44 | 00:00:00 | | 2000-03-20 | 618,600 | 50.19 | 51.75 | 49.44 | 50.25 | 00:00:00 | | 2000-03-21 | 486,100 | 50.00 | 51.94 | 50.00 | 51.88 | 00:00:00 | | 2000-03-22 | 437,500 | 52.00 | 52.94 | 51.06 | 52.88 | 00:00:00 | | 2000-03-23 | 725,500 | 52.88 | 55.06 | 52.88 | 55.00 | 00:00:00 | | 2000-03-24 | 856,600 | 55.00 | 55.75 | 54.75 | 55.37 | 00:00:00 | | 2000-03-27 | 612,800 | 55.00 | 55.50 | 54.19 | 55.00 | 00:00:00 | | 2000-03-28 | 631,900 | 55.00 | 56.62 | 55.00 | 56.00 | 00:00:00 | | 2000-03-29 | 401,700 | 55.94 | 56.87 | 55.37 | 56.00 | 00:00:00 | | 2000-03-30 | 737,000 | 55.75 | 55.75 | 54.38 | 54.50 | 00:00:00 | | 2000-03-31 | 1,087,600 | 54.50 | 55.37 | 54.25 | 54.25 | 00:00:00 | | 2000-04-03 | 685,100 | 54.06 | 55.63 | 53.75 | 55.37 | 00:00:00 | | 2000-04-04 | 698,600 | 55.12 | 55.69 | 52.50 | 53.75 | 00:00:00 | | 2000-04-05 | 958,000 | 53.25 | 53.69 | 49.88 | 50.75 | 00:00:00 | | 2000-04-06 | 929,900 | 50.87 | 51.94 | 50.81 | 51.56 | 00:00:00 | | 2000-04-07 | 1,038,600 | 51.69 | 51.75 | 49.19 | 49.44 | 00:00:00 | | 2000-04-10 | 920,900 | 50.00 | 50.50 | 48.31 | 48.69 | 00:00:00 | | 2000-04-11 | 747,000 | 48.88 | 50.50 | 48.88 | 49.94 | 00:00:00 | | 2000-04-12 | 849,800 | 49.56 | 51.75 | 49.56 | 50.56 | 00:00:00 | | 2000-04-13 | 519,100 | 50.62 | 50.94 | 49.63 | 50.12 | 00:00:00 | | 2000-04-14 | 1,245,900 | 49.88 | 49.88 | 45.00 | 45.25 | 00:00:00 | | 2000-04-17 | 322,700 | 45.62 | 46.75 | 45.50 | 46.37 | 00:00:00 | | 2000-04-18 | 880,800 | 46.44 | 46.69 | 45.62 | 45.62 | 00:00:00 | | 2000-04-19 | 1,105,500 | 45.88 | 45.88 | 43.00 | 44.12 | 00:00:00 | | 2000-04-20 | 604,600 | 43.75 | 44.00 | 43.44 | 43.75 | 00:00:00 | | 2000-04-24 | 381,100 | 43.69 | 43.69 | 42.44 | 42.44 | 00:00:00 | | 2000-04-25 | 318,700 | 43.00 | 43.63 | 42.81 | 43.50 | 00:00:00 | | 2000-04-26 | 363,100 | 43.50 | 44.25 | 42.75 | 43.19 | 00:00:00 | | 2000-04-27 | 403,000 | 43.19 | 43.31 | 42.75 | 43.12 | 00:00:00 | | 2000-04-28 | 359,300 | 43.06 | 43.50 | 42.75 | 43.37 | 00:00:00 | | 2000-05-01 | 345,000 | 43.37 | 45.81 | 43.37 | 45.31 | 00:00:00 | | 2000-05-02 | 386,700 | 45.31 | 45.44 | 44.38 | 44.56 | 00:00:00 | | 2000-05-03 | 542,100 | 44.44 | 44.81 | 44.00 | 44.56 | 00:00:00 | | 2000-05-04 | 291,100 | 44.25 | 45.13 | 44.19 | 44.38 | 00:00:00 | | 2000-05-05 | 263,100 | 44.38 | 45.44 | 44.12 | 45.44 | 00:00:00 | | 2000-05-08 | 188,900 | 45.19 | 45.56 | 43.94 | 44.06 | 00:00:00 | | 2000-05-09 | 205,300 | 44.31 | 44.44 | 43.75 | 44.12 | 00:00:00 | | 2000-05-10 | 300,400 | 44.38 | 44.94 | 43.37 | 43.63 | 00:00:00 | | 2000-05-11 | 373,500 | 43.88 | 44.62 | 43.25 | 43.56 | 00:00:00 | | 2000-05-12 | 614,900 | 43.75 | 43.75 | 41.69 | 42.31 | 00:00:00 | | 2000-05-15 | 387,200 | 42.56 | 44.94 | 42.31 | 44.69 | 00:00:00 | | 2000-05-16 | 254,100 | 44.50 | 45.25 | 44.38 | 44.75 | 00:00:00 | | 2000-05-17 | 308,600 | 44.50 | 44.81 | 44.06 | 44.81 | 00:00:00 | | 2000-05-18 | 292,100 | 44.81 | 45.19 | 44.50 | 44.87 | 00:00:00 | | 2000-05-19 | 585,400 | 44.25 | 44.75 | 44.25 | 44.75 | 00:00:00 | | 2000-05-22 | 320,900 | 44.69 | 45.00 | 42.69 | 43.12 | 00:00:00 | | 2000-05-23 | 137,100 | 43.25 | 43.25 | 42.50 | 42.69 | 00:00:00 | | 2000-05-24 | 259,000 | 42.94 | 43.12 | 41.38 | 41.50 | 00:00:00 | | 2000-05-25 | 389,600 | 41.25 | 42.25 | 41.12 | 42.19 | 00:00:00 | | 2000-05-26 | 193,200 | 42.31 | 42.50 | 40.81 | 40.88 | 00:00:00 | | 2000-05-30 | 350,900 | 40.88 | 41.56 | 40.75 | 41.38 | 00:00:00 | | 2000-05-31 | 316,200 | 41.12 | 41.62 | 39.75 | 39.94 | 00:00:00 | | 2000-06-01 | 467,500 | 40.00 | 40.19 | 39.38 | 40.12 | 00:00:00 | | 2000-06-02 | 4,792 | 40.63 | 41.94 | 40.50 | 41.38 | 00:00:00 | | 2000-06-05 | 402,400 | 41.38 | 41.56 | 39.69 | 39.88 | 00:00:00 | | 2000-06-06 | 375,400 | 40.00 | 40.31 | 39.31 | 39.75 | 00:00:00 | | 2000-06-07 | 426,100 | 39.75 | 39.75 | 38.38 | 38.75 | 00:00:00 | | 2000-06-08 | 172,600 | 38.88 | 39.38 | 38.56 | 38.75 | 00:00:00 | | 2000-06-09 | 2,995 | 38.75 | 39.06 | 37.69 | 38.19 | 00:00:00 | | 2000-06-12 | 754,800 | 38.38 | 38.44 | 35.25 | 35.53 | 00:00:00 | | 2000-06-13 | 1,986,900 | 35.00 | 35.50 | 33.62 | 34.75 | 00:00:00 | | 2000-06-14 | 1,584,300 | 34.88 | 36.62 | 34.81 | 35.69 | 00:00:00 | | 2000-06-15 | 738,600 | 35.12 | 35.94 | 33.25 | 33.81 | 00:00:00 | | 2000-06-16 | 643,100 | 32.00 | 33.44 | 32.00 | 32.03 | 00:00:00 | | 2000-06-19 | 746,200 | 32.00 | 32.75 | 30.50 | 30.50 | 00:00:00 | | 2000-06-20 | 709,300 | 30.62 | 31.12 | 30.25 | 31.06 | 00:00:00 | | 2000-06-21 | 776,700 | 31.06 | 31.38 | 29.38 | 29.81 | 00:00:00 | | 2000-06-22 | 571,600 | 30.12 | 32.50 | 30.00 | 31.69 | 00:00:00 | | 2000-06-23 | 365,700 | 31.81 | 31.81 | 30.44 | 30.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
