|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 701,500 | 55.45 | 56.19 | 55.23 | 56.09 | 00:00:00 | | 2004-04-23 | 633,400 | 56.10 | 56.10 | 54.60 | 54.77 | 00:00:00 | | 2004-04-26 | 620,500 | 54.30 | 54.70 | 53.60 | 53.82 | 00:00:00 | | 2004-04-27 | 1,863,300 | 53.82 | 54.28 | 53.57 | 54.14 | 00:00:00 | | 2004-04-28 | 566,100 | 54.14 | 54.14 | 52.76 | 53.10 | 00:00:00 | | 2004-04-29 | 439,400 | 52.85 | 53.52 | 52.85 | 53.26 | 00:00:00 | | 2004-04-30 | 456,600 | 53.26 | 53.41 | 52.19 | 52.40 | 00:00:00 | | 2004-05-03 | 547,500 | 52.35 | 52.69 | 51.90 | 52.40 | 00:00:00 | | 2004-05-04 | 471,600 | 52.65 | 53.55 | 52.56 | 53.13 | 00:00:00 | | 2004-05-05 | 377,700 | 52.99 | 53.32 | 52.75 | 53.27 | 00:00:00 | | 2004-05-06 | 340,800 | 52.89 | 52.89 | 51.90 | 52.25 | 00:00:00 | | 2004-05-07 | 439,700 | 52.40 | 52.85 | 51.67 | 51.70 | 00:00:00 | | 2004-05-10 | 597,900 | 51.10 | 51.30 | 49.74 | 50.25 | 00:00:00 | | 2004-05-11 | 443,900 | 50.40 | 51.76 | 50.40 | 51.49 | 00:00:00 | | 2004-05-12 | 388,000 | 51.50 | 51.50 | 50.11 | 51.23 | 00:00:00 | | 2004-05-13 | 519,200 | 51.12 | 52.06 | 50.70 | 51.96 | 00:00:00 | | 2004-05-14 | 588,300 | 51.95 | 52.80 | 51.50 | 52.66 | 00:00:00 | | 2004-05-17 | 394,800 | 52.41 | 52.41 | 51.00 | 51.10 | 00:00:00 | | 2004-05-18 | 389,800 | 51.04 | 52.13 | 51.04 | 51.69 | 00:00:00 | | 2004-05-19 | 597,800 | 51.94 | 52.78 | 51.80 | 51.97 | 00:00:00 | | 2004-05-20 | 178,200 | 51.90 | 52.05 | 51.37 | 51.80 | 00:00:00 | | 2004-05-21 | 248,000 | 52.16 | 52.80 | 52.07 | 52.36 | 00:00:00 | | 2004-05-24 | 193,900 | 52.50 | 53.13 | 52.26 | 52.56 | 00:00:00 | | 2004-05-25 | 426,400 | 52.36 | 53.22 | 52.04 | 53.14 | 00:00:00 | | 2004-05-26 | 207,200 | 53.23 | 53.55 | 52.90 | 53.43 | 00:00:00 | | 2004-05-27 | 388,300 | 53.61 | 54.55 | 53.61 | 54.00 | 00:00:00 | | 2004-05-28 | 241,800 | 53.80 | 54.59 | 53.80 | 54.45 | 00:00:00 | | 2004-06-01 | 428,400 | 54.45 | 55.13 | 54.45 | 54.83 | 00:00:00 | | 2004-06-02 | 464,000 | 54.69 | 55.15 | 54.63 | 54.98 | 00:00:00 | | 2004-06-03 | 349,600 | 55.10 | 55.17 | 53.83 | 53.84 | 00:00:00 | | 2004-06-04 | 452,000 | 53.94 | 54.06 | 53.51 | 53.59 | 00:00:00 | | 2004-06-07 | 446,700 | 53.84 | 54.48 | 53.83 | 54.48 | 00:00:00 | | 2004-06-08 | 498,300 | 54.61 | 55.73 | 54.61 | 55.65 | 00:00:00 | | 2004-06-09 | 329,900 | 55.76 | 55.99 | 54.83 | 54.89 | 00:00:00 | | 2004-06-10 | 335,100 | 54.91 | 55.99 | 54.88 | 55.98 | 00:00:00 | | 2004-06-14 | 371,700 | 55.58 | 55.69 | 54.52 | 54.72 | 00:00:00 | | 2004-06-15 | 248,000 | 54.93 | 55.97 | 54.93 | 55.91 | 00:00:00 | | 2004-06-16 | 229,900 | 55.71 | 55.71 | 55.27 | 55.45 | 00:00:00 | | 2004-06-17 | 240,200 | 55.17 | 55.39 | 55.01 | 55.15 | 00:00:00 | | 2004-06-18 | 325,600 | 55.20 | 55.93 | 55.20 | 55.40 | 00:00:00 | | 2004-06-21 | 274,700 | 55.59 | 55.91 | 55.25 | 55.47 | 00:00:00 | | 2004-06-22 | 463,500 | 55.30 | 55.99 | 55.15 | 55.95 | 00:00:00 | | 2004-06-23 | 286,400 | 55.77 | 56.52 | 55.69 | 56.39 | 00:00:00 | | 2004-06-24 | 238,600 | 56.00 | 56.40 | 55.71 | 55.71 | 00:00:00 | | 2004-06-25 | 330,500 | 55.80 | 56.33 | 55.63 | 56.20 | 00:00:00 | | 2004-06-28 | 291,600 | 56.40 | 56.60 | 55.87 | 56.02 | 00:00:00 | | 2004-06-29 | 420,500 | 55.96 | 57.26 | 55.85 | 57.08 | 00:00:00 | | 2004-06-30 | 337,800 | 57.28 | 57.66 | 56.96 | 57.50 | 00:00:00 | | 2004-07-01 | 250,800 | 57.68 | 57.68 | 56.03 | 56.47 | 00:00:00 | | 2004-07-02 | 221,300 | 56.60 | 56.60 | 55.53 | 55.88 | 00:00:00 | | 2004-07-06 | 344,300 | 55.89 | 55.95 | 55.36 | 55.65 | 00:00:00 | | 2004-07-07 | 537,700 | 55.65 | 56.22 | 55.55 | 55.87 | 00:00:00 | | 2004-07-08 | 464,400 | 55.62 | 55.66 | 54.50 | 54.59 | 00:00:00 | | 2004-07-09 | 508,600 | 54.40 | 55.83 | 54.38 | 55.67 | 00:00:00 | | 2004-07-12 | 365,900 | 55.88 | 56.23 | 55.36 | 55.93 | 00:00:00 | | 2004-07-13 | 313,600 | 56.15 | 56.32 | 56.03 | 56.14 | 00:00:00 | | 2004-07-14 | 630,600 | 55.95 | 56.16 | 55.40 | 55.66 | 00:00:00 | | 2004-07-15 | 526,400 | 55.80 | 56.92 | 55.73 | 56.00 | 00:00:00 | | 2004-07-16 | 921,500 | 58.00 | 58.90 | 57.00 | 57.22 | 00:00:00 | | 2004-07-19 | 617,300 | 56.22 | 56.58 | 55.54 | 55.89 | 00:00:00 | | 2004-07-20 | 643,000 | 56.20 | 56.25 | 55.37 | 55.50 | 00:00:00 | | 2004-07-21 | 642,400 | 55.75 | 56.00 | 54.11 | 54.15 | 00:00:00 | | 2004-07-22 | 813,800 | 54.16 | 54.30 | 53.03 | 53.81 | 00:00:00 | | 2004-07-23 | 625,700 | 53.56 | 53.99 | 52.97 | 53.33 | 00:00:00 | | 2004-07-26 | 424,500 | 53.47 | 53.82 | 52.96 | 53.17 | 00:00:00 | | 2004-07-27 | 594,100 | 53.03 | 53.30 | 52.74 | 53.20 | 00:00:00 | | 2004-07-28 | 494,900 | 53.15 | 53.25 | 52.20 | 52.62 | 00:00:00 | | 2004-07-29 | 470,200 | 53.00 | 53.10 | 52.76 | 53.00 | 00:00:00 | | 2004-07-30 | 497,300 | 53.00 | 53.20 | 52.87 | 52.95 | 00:00:00 | | 2004-08-02 | 360,400 | 52.96 | 53.02 | 52.29 | 52.66 | 00:00:00 | | 2004-08-03 | 337,100 | 52.55 | 52.83 | 52.35 | 52.50 | 00:00:00 | | 2004-08-04 | 523,500 | 52.12 | 52.60 | 51.80 | 52.48 | 00:00:00 | | 2004-08-05 | 501,000 | 52.27 | 52.27 | 51.08 | 51.08 | 00:00:00 | | 2004-08-06 | 497,600 | 51.08 | 51.12 | 50.33 | 50.65 | 00:00:00 | | 2004-08-09 | 544,000 | 50.50 | 51.09 | 50.40 | 50.89 | 00:00:00 | | 2004-08-10 | 730,000 | 50.87 | 52.21 | 50.76 | 52.09 | 00:00:00 | | 2004-08-11 | 528,800 | 52.10 | 52.10 | 51.25 | 51.71 | 00:00:00 | | 2004-08-12 | 369,800 | 51.51 | 51.63 | 50.78 | 50.91 | 00:00:00 | | 2004-08-13 | 250,500 | 50.91 | 51.30 | 50.66 | 50.88 | 00:00:00 | | 2004-08-16 | 479,700 | 50.83 | 52.16 | 50.71 | 52.16 | 00:00:00 | | 2004-08-17 | 302,900 | 52.19 | 52.74 | 51.66 | 51.80 | 00:00:00 | | 2004-08-18 | 378,900 | 51.45 | 52.99 | 51.10 | 52.84 | 00:00:00 | | 2004-08-19 | 270,600 | 52.64 | 52.64 | 51.70 | 52.01 | 00:00:00 | | 2004-08-20 | 260,900 | 51.91 | 53.24 | 51.91 | 53.09 | 00:00:00 | | 2004-08-23 | 240,200 | 52.93 | 53.45 | 52.91 | 53.02 | 00:00:00 | | 2004-08-24 | 274,600 | 53.10 | 53.64 | 52.96 | 53.25 | 00:00:00 | | 2004-08-25 | 208,600 | 53.14 | 53.48 | 52.58 | 53.36 | 00:00:00 | | 2004-08-26 | 137,500 | 53.15 | 53.58 | 53.07 | 53.45 | 00:00:00 | | 2004-08-27 | 161,000 | 53.60 | 53.81 | 53.38 | 53.80 | 00:00:00 | | 2004-08-30 | 182,100 | 53.95 | 53.95 | 53.51 | 53.65 | 00:00:00 | | 2004-08-31 | 387,700 | 53.65 | 53.82 | 52.79 | 53.41 | 00:00:00 | | 2004-09-01 | 243,300 | 53.21 | 53.79 | 53.17 | 53.23 | 00:00:00 | | 2004-09-02 | 243,500 | 53.23 | 53.80 | 52.76 | 53.80 | 00:00:00 | | 2004-09-03 | 302,200 | 53.89 | 53.90 | 53.14 | 53.21 | 00:00:00 | | 2004-09-07 | 579,100 | 53.26 | 53.57 | 52.95 | 53.02 | 00:00:00 | | 2004-09-08 | 484,600 | 52.89 | 52.99 | 52.34 | 52.44 | 00:00:00 | | 2004-09-09 | 433,900 | 52.54 | 52.54 | 51.81 | 52.06 | 00:00:00 | | 2004-09-10 | 398,800 | 52.28 | 53.70 | 52.21 | 53.67 | 00:00:00 | | 2004-09-13 | 751,600 | 53.75 | 55.50 | 53.50 | 55.41 | 00:00:00 | | 2004-09-14 | 301,100 | 55.37 | 55.43 | 55.05 | 55.43 | 00:00:00 | | 2004-09-15 | 389,000 | 55.44 | 55.98 | 55.07 | 55.78 | 00:00:00 | | 2004-09-16 | 234,700 | 55.67 | 56.33 | 55.58 | 55.86 | 00:00:00 | | 2004-09-17 | 202,100 | 56.16 | 56.60 | 55.99 | 56.17 | 00:00:00 | | 2004-09-20 | 220,500 | 55.97 | 56.16 | 55.60 | 55.76 | 00:00:00 | | 2004-09-21 | 355,200 | 55.75 | 56.40 | 55.73 | 56.14 | 00:00:00 | | 2004-09-22 | 236,400 | 55.94 | 55.94 | 55.18 | 55.36 | 00:00:00 | | 2004-09-23 | 265,700 | 55.11 | 55.36 | 54.99 | 55.02 | 00:00:00 | | 2004-09-24 | 232,800 | 55.00 | 55.52 | 54.90 | 55.20 | 00:00:00 | | 2004-09-27 | 305,700 | 55.18 | 55.26 | 54.72 | 55.08 | 00:00:00 | | 2004-09-28 | 370,100 | 54.94 | 55.49 | 54.75 | 55.40 | 00:00:00 | | 2004-09-29 | 286,200 | 55.32 | 56.78 | 55.32 | 56.56 | 00:00:00 | | 2004-09-30 | 414,500 | 56.79 | 57.65 | 56.61 | 57.65 | 00:00:00 | | 2004-10-01 | 389,500 | 57.66 | 58.01 | 57.34 | 57.97 | 00:00:00 | | 2004-10-04 | 540,200 | 58.15 | 59.15 | 58.15 | 59.00 | 00:00:00 | | 2004-10-05 | 516,700 | 59.05 | 59.33 | 58.62 | 59.25 | 00:00:00 | | 2004-10-06 | 501,800 | 59.04 | 59.45 | 58.70 | 59.40 | 00:00:00 | | 2004-10-07 | 845,300 | 59.80 | 59.94 | 59.42 | 59.76 | 00:00:00 | | 2004-10-08 | 601,400 | 59.76 | 59.76 | 58.20 | 58.33 | 00:00:00 | | 2004-10-11 | 253,200 | 58.27 | 58.50 | 58.13 | 58.39 | 00:00:00 | | 2004-10-12 | 509,500 | 58.20 | 58.21 | 57.11 | 57.34 | 00:00:00 | | 2004-10-13 | 302,300 | 57.59 | 57.84 | 56.75 | 57.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
