|
 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 | | 2004-10-13 | 302,300 | 57.59 | 57.84 | 56.75 | 57.31 | 00:00:00 | | 2004-10-14 | 427,400 | 57.31 | 57.68 | 56.70 | 56.74 | 00:00:00 | | 2004-10-15 | 315,900 | 57.00 | 57.98 | 56.95 | 57.77 | 00:00:00 | | 2004-10-18 | 1,031,800 | 58.00 | 59.00 | 57.59 | 58.00 | 00:00:00 | | 2004-10-19 | 890,500 | 58.00 | 58.19 | 56.27 | 56.95 | 00:00:00 | | 2004-10-20 | 528,700 | 56.95 | 57.79 | 56.55 | 57.67 | 00:00:00 | | 2004-10-21 | 346,100 | 57.57 | 58.06 | 56.95 | 57.87 | 00:00:00 | | 2004-10-22 | 182,100 | 57.90 | 58.48 | 57.44 | 57.54 | 00:00:00 | | 2004-10-25 | 332,200 | 57.29 | 57.30 | 56.62 | 57.12 | 00:00:00 | | 2004-10-26 | 372,300 | 57.10 | 57.30 | 56.60 | 57.13 | 00:00:00 | | 2004-10-27 | 750,600 | 56.89 | 57.29 | 56.26 | 56.93 | 00:00:00 | | 2004-10-28 | 638,200 | 56.93 | 58.30 | 56.50 | 58.11 | 00:00:00 | | 2004-10-29 | 262,600 | 57.90 | 58.59 | 57.85 | 58.59 | 00:00:00 | | 2004-11-01 | 295,400 | 58.59 | 58.62 | 57.89 | 58.21 | 00:00:00 | | 2004-11-02 | 391,500 | 58.00 | 58.40 | 57.55 | 57.92 | 00:00:00 | | 2004-11-03 | 655,200 | 58.20 | 58.36 | 57.68 | 57.88 | 00:00:00 | | 2004-11-04 | 496,800 | 57.88 | 59.72 | 57.88 | 59.47 | 00:00:00 | | 2004-11-05 | 506,500 | 59.47 | 59.75 | 59.14 | 59.60 | 00:00:00 | | 2004-11-08 | 267,400 | 59.50 | 59.82 | 59.36 | 59.45 | 00:00:00 | | 2004-11-09 | 182,000 | 59.55 | 59.95 | 59.20 | 59.86 | 00:00:00 | | 2004-11-10 | 212,100 | 59.75 | 59.85 | 59.41 | 59.60 | 00:00:00 | | 2004-11-11 | 208,600 | 59.75 | 60.02 | 59.30 | 59.96 | 00:00:00 | | 2004-11-12 | 506,200 | 59.99 | 60.10 | 59.30 | 60.06 | 00:00:00 | | 2004-11-15 | 694,400 | 59.82 | 61.96 | 59.82 | 61.30 | 00:00:00 | | 2004-11-16 | 445,100 | 61.00 | 61.69 | 60.85 | 61.25 | 00:00:00 | | 2004-11-17 | 511,600 | 61.40 | 61.62 | 60.63 | 60.87 | 00:00:00 | | 2004-11-18 | 463,900 | 61.20 | 61.91 | 60.56 | 61.90 | 00:00:00 | | 2004-11-19 | 355,200 | 61.65 | 61.70 | 60.31 | 60.42 | 00:00:00 | | 2004-11-22 | 280,800 | 60.41 | 61.57 | 59.98 | 61.57 | 00:00:00 | | 2004-11-23 | 480,900 | 61.76 | 61.79 | 60.68 | 61.17 | 00:00:00 | | 2004-11-24 | 189,000 | 61.42 | 61.93 | 61.26 | 61.84 | 00:00:00 | | 2004-11-26 | 69,600 | 61.97 | 62.00 | 61.78 | 61.88 | 00:00:00 | | 2004-11-29 | 334,200 | 61.83 | 62.49 | 61.00 | 61.90 | 00:00:00 | | 2004-11-30 | 418,100 | 61.85 | 62.32 | 61.20 | 61.86 | 00:00:00 | | 2004-12-01 | 407,100 | 61.76 | 62.29 | 61.57 | 62.00 | 00:00:00 | | 2004-12-02 | 225,400 | 62.05 | 62.14 | 61.68 | 62.05 | 00:00:00 | | 2004-12-03 | 305,100 | 61.95 | 62.03 | 61.40 | 61.75 | 00:00:00 | | 2004-12-06 | 264,400 | 61.74 | 61.75 | 60.84 | 61.45 | 00:00:00 | | 2004-12-07 | 383,300 | 61.60 | 62.00 | 60.95 | 61.26 | 00:00:00 | | 2004-12-08 | 558,700 | 61.20 | 61.21 | 60.49 | 61.12 | 00:00:00 | | 2004-12-09 | 315,900 | 60.90 | 61.18 | 60.40 | 61.00 | 00:00:00 | | 2004-12-10 | 720,100 | 61.10 | 61.68 | 60.75 | 60.81 | 00:00:00 | | 2004-12-13 | 505,400 | 61.24 | 61.98 | 61.10 | 61.83 | 00:00:00 | | 2004-12-14 | 521,400 | 61.71 | 63.03 | 61.61 | 62.92 | 00:00:00 | | 2004-12-15 | 500,100 | 63.16 | 63.90 | 62.59 | 63.34 | 00:00:00 | | 2004-12-16 | 1,498,400 | 63.90 | 65.90 | 63.11 | 64.52 | 00:00:00 | | 2004-12-17 | 717,700 | 64.20 | 64.98 | 63.69 | 63.99 | 00:00:00 | | 2004-12-20 | 657,200 | 64.57 | 65.96 | 64.55 | 65.40 | 00:00:00 | | 2004-12-21 | 441,500 | 65.40 | 66.45 | 65.40 | 66.19 | 00:00:00 | | 2004-12-22 | 537,600 | 66.25 | 66.33 | 65.41 | 65.47 | 00:00:00 | | 2004-12-23 | 377,600 | 65.77 | 66.10 | 65.31 | 65.40 | 00:00:00 | | 2004-12-27 | 316,200 | 65.70 | 65.86 | 65.00 | 65.33 | 00:00:00 | | 2004-12-28 | 288,000 | 65.33 | 66.19 | 65.30 | 66.19 | 00:00:00 | | 2004-12-29 | 207,000 | 66.27 | 66.34 | 65.68 | 66.01 | 00:00:00 | | 2004-12-30 | 263,400 | 66.30 | 66.45 | 65.91 | 66.22 | 00:00:00 | | 2004-12-31 | 231,300 | 66.47 | 66.99 | 66.10 | 66.62 | 00:00:00 | | 2005-01-03 | 360,300 | 66.52 | 66.97 | 64.86 | 65.10 | 00:00:00 | | 2005-01-04 | 379,600 | 65.55 | 65.55 | 63.45 | 64.00 | 00:00:00 | | 2005-01-05 | 518,400 | 64.10 | 64.50 | 63.00 | 63.06 | 00:00:00 | | 2005-01-06 | 548,400 | 63.00 | 63.30 | 62.40 | 62.54 | 00:00:00 | | 2005-01-07 | 512,900 | 62.78 | 62.78 | 61.85 | 62.02 | 00:00:00 | | 2005-01-10 | 667,800 | 62.25 | 62.52 | 61.73 | 61.86 | 00:00:00 | | 2005-01-11 | 616,300 | 61.86 | 62.10 | 61.38 | 61.92 | 00:00:00 | | 2005-01-12 | 608,300 | 61.95 | 62.11 | 61.55 | 62.04 | 00:00:00 | | 2005-01-13 | 380,500 | 61.95 | 62.00 | 61.08 | 61.08 | 00:00:00 | | 2005-01-14 | 438,400 | 61.33 | 62.78 | 61.31 | 62.70 | 00:00:00 | | 2005-01-18 | 395,900 | 62.45 | 63.17 | 62.00 | 62.94 | 00:00:00 | | 2005-01-19 | 254,600 | 62.74 | 63.03 | 62.26 | 62.27 | 00:00:00 | | 2005-01-20 | 255,400 | 62.21 | 62.21 | 61.28 | 61.61 | 00:00:00 | | 2005-01-21 | 321,500 | 61.61 | 61.93 | 60.70 | 60.81 | 00:00:00 | | 2005-01-24 | 295,300 | 60.95 | 61.05 | 60.01 | 60.02 | 00:00:00 | | 2005-01-25 | 274,700 | 60.25 | 60.70 | 59.96 | 60.09 | 00:00:00 | | 2005-01-26 | 366,800 | 59.99 | 60.75 | 59.86 | 60.40 | 00:00:00 | | 2005-01-27 | 576,700 | 60.60 | 61.50 | 60.40 | 60.69 | 00:00:00 | | 2005-01-28 | 544,000 | 60.70 | 60.71 | 59.85 | 60.18 | 00:00:00 | | 2005-01-31 | 495,600 | 60.75 | 61.32 | 60.44 | 61.21 | 00:00:00 | | 2005-02-01 | 465,100 | 61.21 | 61.90 | 60.90 | 61.76 | 00:00:00 | | 2005-02-02 | 620,500 | 61.99 | 62.25 | 61.55 | 62.18 | 00:00:00 | | 2005-02-03 | 253,000 | 61.98 | 62.27 | 61.58 | 62.10 | 00:00:00 | | 2005-02-04 | 695,100 | 62.20 | 63.78 | 62.16 | 63.73 | 00:00:00 | | 2005-02-07 | 437,800 | 63.20 | 63.87 | 63.18 | 63.80 | 00:00:00 | | 2005-02-08 | 260,300 | 63.90 | 63.91 | 63.11 | 63.40 | 00:00:00 | | 2005-02-09 | 219,500 | 63.45 | 63.50 | 62.70 | 62.78 | 00:00:00 | | 2005-02-10 | 467,900 | 62.75 | 63.54 | 62.22 | 63.26 | 00:00:00 | | 2005-02-11 | 353,200 | 63.30 | 63.86 | 63.10 | 63.41 | 00:00:00 | | 2005-02-14 | 266,300 | 63.60 | 63.79 | 63.15 | 63.36 | 00:00:00 | | 2005-02-15 | 398,400 | 63.20 | 63.30 | 62.71 | 62.86 | 00:00:00 | | 2005-02-16 | 405,600 | 62.85 | 62.85 | 62.35 | 62.44 | 00:00:00 | | 2005-02-17 | 378,200 | 62.47 | 62.60 | 61.50 | 61.85 | 00:00:00 | | 2005-02-18 | 426,000 | 61.85 | 62.09 | 61.36 | 61.38 | 00:00:00 | | 2005-02-22 | 488,800 | 61.13 | 61.74 | 60.70 | 60.70 | 00:00:00 | | 2005-02-23 | 320,200 | 60.85 | 61.63 | 60.80 | 61.40 | 00:00:00 | | 2005-02-24 | 466,700 | 61.30 | 62.34 | 60.80 | 62.26 | 00:00:00 | | 2005-02-25 | 487,400 | 62.51 | 63.25 | 61.85 | 63.20 | 00:00:00 | | 2005-02-28 | 697,800 | 63.30 | 64.46 | 62.78 | 62.78 | 00:00:00 | | 2005-03-01 | 381,400 | 63.00 | 63.90 | 62.87 | 63.22 | 00:00:00 | | 2005-03-02 | 319,800 | 63.22 | 63.64 | 62.85 | 63.64 | 00:00:00 | | 2005-03-03 | 225,900 | 63.68 | 63.69 | 62.90 | 63.25 | 00:00:00 | | 2005-03-04 | 353,300 | 63.39 | 64.75 | 63.10 | 64.71 | 00:00:00 | | 2005-03-07 | 445,400 | 64.50 | 65.43 | 64.42 | 65.43 | 00:00:00 | | 2005-03-08 | 603,500 | 65.10 | 65.37 | 64.70 | 65.10 | 00:00:00 | | 2005-03-09 | 486,800 | 65.00 | 65.45 | 64.71 | 65.17 | 00:00:00 | | 2005-03-10 | 563,900 | 65.10 | 65.48 | 64.82 | 65.00 | 00:00:00 | | 2005-03-11 | 678,400 | 65.25 | 66.07 | 65.00 | 66.02 | 00:00:00 | | 2005-03-14 | 897,100 | 66.00 | 67.25 | 65.24 | 65.82 | 00:00:00 | | 2005-03-15 | 425,800 | 65.83 | 65.96 | 64.86 | 65.00 | 00:00:00 | | 2005-03-16 | 548,500 | 64.75 | 64.93 | 63.25 | 63.76 | 00:00:00 | | 2005-03-17 | 423,000 | 64.07 | 64.07 | 63.35 | 63.90 | 00:00:00 | | 2005-03-18 | 769,600 | 63.70 | 64.73 | 63.54 | 64.35 | 00:00:00 | | 2005-03-21 | 339,800 | 64.29 | 64.29 | 63.58 | 63.86 | 00:00:00 | | 2005-03-22 | 251,800 | 63.80 | 64.42 | 63.50 | 63.55 | 00:00:00 | | 2005-03-23 | 412,800 | 63.70 | 64.21 | 63.05 | 63.32 | 00:00:00 | | 2005-03-24 | 375,200 | 63.90 | 63.90 | 63.07 | 63.34 | 00:00:00 | | 2005-03-28 | 630,400 | 63.41 | 63.88 | 62.20 | 62.22 | 00:00:00 | | 2005-03-29 | 490,800 | 62.23 | 62.49 | 61.79 | 61.89 | 00:00:00 | | 2005-03-30 | 431,600 | 61.85 | 62.45 | 61.63 | 62.04 | 00:00:00 | | 2005-03-31 | 282,000 | 62.18 | 62.85 | 61.84 | 62.27 | 00:00:00 | | 2005-04-01 | 329,800 | 62.75 | 63.38 | 62.55 | 62.62 | 00:00:00 | | 2005-04-04 | 255,400 | 62.49 | 62.54 | 61.81 | 62.31 | 00:00:00 | | 2005-04-05 | 203,000 | 62.32 | 62.72 | 62.29 | 62.50 | 00:00:00 | | 2005-04-06 | 259,400 | 62.54 | 62.85 | 61.92 | 62.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
