|
 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 | | 2005-04-06 | 259,400 | 62.54 | 62.85 | 61.92 | 62.13 | 00:00:00 | | 2005-04-07 | 230,800 | 62.26 | 62.65 | 62.07 | 62.42 | 00:00:00 | | 2005-04-08 | 225,200 | 62.17 | 62.35 | 61.81 | 61.92 | 00:00:00 | | 2005-04-11 | 324,200 | 61.93 | 61.96 | 61.04 | 61.10 | 00:00:00 | | 2005-04-12 | 481,300 | 61.15 | 62.69 | 60.55 | 61.76 | 00:00:00 | | 2005-04-13 | 371,000 | 61.76 | 61.86 | 60.77 | 60.93 | 00:00:00 | | 2005-04-14 | 717,800 | 60.73 | 60.90 | 59.32 | 59.74 | 00:00:00 | | 2005-04-15 | 2,841,900 | 59.74 | 59.75 | 55.02 | 55.25 | 00:00:00 | | 2005-04-18 | 1,056,600 | 55.20 | 55.76 | 53.69 | 54.08 | 00:00:00 | | 2005-04-19 | 861,600 | 54.30 | 55.25 | 54.30 | 55.07 | 00:00:00 | | 2005-04-20 | 763,400 | 55.24 | 55.30 | 53.52 | 53.59 | 00:00:00 | | 2005-04-21 | 948,200 | 54.10 | 55.24 | 53.85 | 55.00 | 00:00:00 | | 2005-04-22 | 682,000 | 54.95 | 54.95 | 53.94 | 54.20 | 00:00:00 | | 2005-04-25 | 712,400 | 54.25 | 54.52 | 54.01 | 54.25 | 00:00:00 | | 2005-04-26 | 886,600 | 53.75 | 54.13 | 52.29 | 52.29 | 00:00:00 | | 2005-04-27 | 1,009,800 | 52.29 | 54.70 | 51.65 | 54.58 | 00:00:00 | | 2005-04-28 | 843,800 | 54.25 | 55.07 | 54.10 | 54.51 | 00:00:00 | | 2005-04-29 | 713,200 | 54.69 | 55.49 | 54.42 | 55.29 | 00:00:00 | | 2005-05-02 | 490,400 | 55.41 | 55.90 | 55.13 | 55.61 | 00:00:00 | | 2005-05-03 | 559,800 | 55.36 | 55.59 | 54.40 | 54.91 | 00:00:00 | | 2005-05-04 | 723,200 | 55.40 | 56.15 | 54.84 | 56.15 | 00:00:00 | | 2005-05-05 | 464,000 | 55.71 | 55.95 | 55.40 | 55.75 | 00:00:00 | | 2005-05-06 | 361,600 | 56.00 | 56.70 | 55.89 | 56.34 | 00:00:00 | | 2005-05-09 | 596,200 | 56.40 | 56.40 | 55.51 | 55.80 | 00:00:00 | | 2005-05-10 | 445,600 | 55.55 | 55.92 | 55.14 | 55.55 | 00:00:00 | | 2005-05-11 | 319,200 | 55.45 | 56.07 | 55.30 | 56.03 | 00:00:00 | | 2005-05-12 | 592,200 | 56.14 | 56.28 | 54.15 | 54.49 | 00:00:00 | | 2005-05-13 | 465,300 | 54.47 | 54.70 | 53.18 | 53.84 | 00:00:00 | | 2005-05-16 | 766,200 | 53.50 | 55.24 | 53.20 | 54.90 | 00:00:00 | | 2005-05-17 | 574,100 | 54.70 | 54.91 | 54.08 | 54.85 | 00:00:00 | | 2005-05-18 | 742,400 | 54.75 | 55.99 | 54.25 | 55.54 | 00:00:00 | | 2005-05-19 | 996,000 | 55.35 | 55.60 | 54.39 | 54.45 | 00:00:00 | | 2005-05-20 | 1,241,100 | 54.40 | 54.47 | 53.73 | 54.07 | 00:00:00 | | 2005-05-23 | 690,800 | 54.18 | 54.58 | 54.00 | 54.42 | 00:00:00 | | 2005-05-24 | 628,600 | 54.58 | 54.60 | 54.00 | 54.56 | 00:00:00 | | 2005-05-25 | 657,500 | 54.47 | 54.54 | 54.13 | 54.25 | 00:00:00 | | 2005-05-26 | 866,400 | 54.28 | 54.68 | 54.15 | 54.45 | 00:00:00 | | 2005-05-27 | 300,100 | 54.39 | 54.94 | 54.32 | 54.77 | 00:00:00 | | 2005-05-31 | 509,800 | 54.57 | 54.73 | 54.30 | 54.39 | 00:00:00 | | 2005-06-01 | 425,100 | 54.13 | 54.89 | 54.04 | 54.78 | 00:00:00 | | 2005-06-02 | 373,600 | 54.53 | 54.73 | 54.20 | 54.52 | 00:00:00 | | 2005-06-03 | 497,400 | 54.54 | 54.74 | 54.31 | 54.57 | 00:00:00 | | 2005-06-06 | 631,900 | 54.45 | 54.58 | 53.65 | 54.00 | 00:00:00 | | 2005-06-07 | 457,400 | 53.90 | 54.61 | 53.71 | 54.20 | 00:00:00 | | 2005-06-08 | 671,100 | 54.43 | 54.74 | 54.40 | 54.56 | 00:00:00 | | 2005-06-09 | 730,200 | 54.65 | 54.70 | 54.43 | 54.52 | 00:00:00 | | 2005-06-10 | 380,200 | 54.45 | 54.65 | 54.30 | 54.50 | 00:00:00 | | 2005-06-13 | 497,200 | 54.45 | 55.12 | 54.11 | 54.63 | 00:00:00 | | 2005-06-14 | 585,000 | 54.78 | 55.18 | 54.48 | 55.16 | 00:00:00 | | 2005-06-15 | 526,600 | 55.40 | 55.69 | 55.00 | 55.40 | 00:00:00 | | 2005-06-16 | 315,100 | 55.44 | 55.58 | 54.96 | 55.03 | 00:00:00 | | 2005-06-17 | 524,200 | 55.45 | 56.06 | 55.45 | 56.06 | 00:00:00 | | 2005-06-20 | 385,700 | 56.00 | 56.28 | 55.86 | 56.19 | 00:00:00 | | 2005-06-21 | 567,800 | 56.28 | 56.58 | 56.00 | 56.15 | 00:00:00 | | 2005-06-22 | 347,600 | 56.40 | 56.64 | 55.95 | 56.03 | 00:00:00 | | 2005-06-23 | 328,800 | 56.13 | 56.13 | 55.33 | 55.52 | 00:00:00 | | 2005-06-24 | 483,100 | 55.32 | 56.09 | 54.23 | 54.57 | 00:00:00 | | 2005-06-27 | 409,400 | 54.50 | 54.66 | 53.80 | 54.25 | 00:00:00 | | 2005-06-28 | 327,400 | 54.46 | 55.10 | 54.26 | 54.71 | 00:00:00 | | 2005-06-29 | 320,200 | 54.69 | 55.23 | 54.51 | 55.12 | 00:00:00 | | 2005-06-30 | 361,700 | 55.42 | 55.45 | 54.43 | 54.79 | 00:00:00 | | 2005-07-01 | 340,900 | 54.89 | 55.50 | 54.80 | 55.39 | 00:00:00 | | 2005-07-05 | 381,100 | 54.97 | 55.34 | 54.50 | 55.10 | 00:00:00 | | 2005-07-06 | 267,700 | 55.11 | 55.40 | 54.07 | 54.25 | 00:00:00 | | 2005-07-07 | 300,900 | 53.40 | 54.50 | 53.10 | 54.37 | 00:00:00 | | 2005-07-08 | 434,600 | 54.38 | 55.90 | 54.13 | 55.70 | 00:00:00 | | 2005-07-11 | 311,400 | 55.45 | 56.00 | 55.40 | 55.90 | 00:00:00 | | 2005-07-12 | 421,100 | 55.85 | 55.85 | 54.59 | 55.03 | 00:00:00 | | 2005-07-13 | 730,400 | 55.55 | 57.17 | 55.55 | 57.17 | 00:00:00 | | 2005-07-14 | 482,400 | 57.80 | 57.80 | 56.64 | 57.25 | 00:00:00 | | 2005-07-15 | 2,493,300 | 61.50 | 62.95 | 60.51 | 61.56 | 00:00:00 | | 2005-07-18 | 1,574,200 | 62.75 | 64.68 | 62.75 | 63.67 | 00:00:00 | | 2005-07-19 | 837,700 | 63.85 | 64.04 | 62.54 | 62.54 | 00:00:00 | | 2005-07-20 | 563,500 | 62.46 | 62.79 | 61.75 | 62.74 | 00:00:00 | | 2005-07-21 | 428,300 | 62.92 | 63.00 | 62.03 | 62.13 | 00:00:00 | | 2005-07-22 | 393,300 | 62.30 | 62.74 | 62.04 | 62.43 | 00:00:00 | | 2005-07-25 | 417,000 | 62.13 | 62.48 | 61.62 | 61.83 | 00:00:00 | | 2005-07-26 | 324,000 | 61.91 | 62.30 | 61.73 | 61.98 | 00:00:00 | | 2005-07-27 | 391,700 | 62.15 | 62.54 | 61.85 | 62.46 | 00:00:00 | | 2005-07-28 | 470,300 | 62.40 | 62.77 | 62.25 | 62.52 | 00:00:00 | | 2005-07-29 | 518,700 | 62.37 | 62.51 | 61.92 | 62.32 | 00:00:00 | | 2005-08-01 | 439,900 | 62.22 | 62.31 | 61.61 | 61.84 | 00:00:00 | | 2005-08-02 | 364,000 | 62.02 | 62.60 | 61.83 | 62.37 | 00:00:00 | | 2005-08-03 | 513,100 | 62.20 | 62.37 | 61.64 | 62.28 | 00:00:00 | | 2005-08-04 | 398,500 | 62.02 | 62.25 | 61.70 | 62.05 | 00:00:00 | | 2005-08-05 | 407,800 | 61.65 | 62.05 | 61.60 | 62.00 | 00:00:00 | | 2005-08-08 | 319,100 | 62.25 | 62.50 | 61.56 | 62.12 | 00:00:00 | | 2005-08-09 | 251,400 | 62.37 | 62.67 | 61.92 | 62.10 | 00:00:00 | | 2005-08-10 | 487,200 | 62.35 | 63.40 | 62.35 | 62.83 | 00:00:00 | | 2005-08-11 | 460,600 | 62.93 | 64.07 | 62.93 | 64.07 | 00:00:00 | | 2005-08-12 | 348,100 | 64.04 | 64.06 | 63.37 | 63.66 | 00:00:00 | | 2005-08-15 | 240,300 | 63.77 | 64.09 | 63.51 | 64.00 | 00:00:00 | | 2005-08-16 | 541,000 | 63.61 | 63.64 | 62.34 | 62.43 | 00:00:00 | | 2005-08-17 | 535,400 | 62.30 | 62.79 | 62.30 | 62.45 | 00:00:00 | | 2005-08-18 | 288,000 | 62.45 | 62.47 | 62.00 | 62.29 | 00:00:00 | | 2005-08-19 | 293,500 | 62.80 | 62.80 | 62.24 | 62.32 | 00:00:00 | | 2005-08-22 | 619,300 | 62.24 | 62.67 | 62.00 | 62.17 | 00:00:00 | | 2005-08-23 | 616,800 | 62.37 | 62.54 | 61.95 | 62.22 | 00:00:00 | | 2005-08-24 | 670,700 | 62.00 | 62.10 | 61.38 | 61.54 | 00:00:00 | | 2005-08-25 | 557,200 | 61.90 | 62.12 | 61.56 | 61.96 | 00:00:00 | | 2005-08-26 | 515,900 | 61.98 | 62.82 | 61.69 | 62.43 | 00:00:00 | | 2005-08-29 | 633,200 | 62.20 | 63.34 | 62.20 | 63.25 | 00:00:00 | | 2005-08-30 | 607,900 | 63.00 | 63.10 | 62.10 | 62.48 | 00:00:00 | | 2005-08-31 | 861,500 | 63.10 | 64.32 | 62.64 | 64.32 | 00:00:00 | | 2005-09-01 | 741,000 | 64.50 | 65.00 | 64.12 | 64.50 | 00:00:00 | | 2005-09-02 | 625,900 | 64.60 | 64.61 | 64.20 | 64.22 | 00:00:00 | | 2005-09-06 | 442,300 | 64.22 | 65.00 | 64.22 | 64.78 | 00:00:00 | | 2005-09-07 | 515,600 | 64.94 | 64.94 | 64.06 | 64.38 | 00:00:00 | | 2005-09-08 | 464,900 | 64.30 | 64.89 | 63.82 | 64.78 | 00:00:00 | | 2005-09-09 | 442,000 | 64.70 | 64.93 | 64.30 | 64.63 | 00:00:00 | | 2005-09-12 | 490,200 | 64.75 | 66.07 | 64.19 | 65.76 | 00:00:00 | | 2005-09-13 | 545,100 | 65.80 | 66.19 | 65.23 | 65.36 | 00:00:00 | | 2005-09-14 | 284,700 | 65.45 | 65.50 | 64.46 | 64.80 | 00:00:00 | | 2005-09-15 | 332,900 | 64.90 | 65.30 | 64.10 | 64.22 | 00:00:00 | | 2005-09-16 | 809,800 | 64.80 | 64.90 | 64.36 | 64.63 | 00:00:00 | | 2005-09-19 | 500,300 | 64.40 | 64.41 | 62.80 | 63.44 | 00:00:00 | | 2005-09-20 | 276,000 | 63.64 | 63.75 | 62.50 | 62.66 | 00:00:00 | | 2005-09-21 | 444,600 | 62.52 | 62.52 | 61.67 | 61.82 | 00:00:00 | | 2005-09-22 | 224,300 | 61.65 | 62.03 | 61.06 | 62.00 | 00:00:00 | | 2005-09-23 | 293,700 | 61.70 | 62.83 | 61.58 | 62.34 | 00:00:00 | | 2005-09-26 | 299,200 | 62.84 | 63.15 | 62.00 | 62.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
