|
 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 | | 2005-09-26 | 299,200 | 62.84 | 63.15 | 62.00 | 62.20 | 00:00:00 | | 2005-09-27 | 330,100 | 62.65 | 62.68 | 61.58 | 62.00 | 00:00:00 | | 2005-09-28 | 231,200 | 62.45 | 62.59 | 61.50 | 61.79 | 00:00:00 | | 2005-09-29 | 254,900 | 61.80 | 62.74 | 61.26 | 62.59 | 00:00:00 | | 2005-09-30 | 338,000 | 62.65 | 62.92 | 61.90 | 62.92 | 00:00:00 | | 2005-10-03 | 315,700 | 63.00 | 63.51 | 62.86 | 63.15 | 00:00:00 | | 2005-10-04 | 382,300 | 63.50 | 63.88 | 63.06 | 63.10 | 00:00:00 | | 2005-10-05 | 475,600 | 63.09 | 63.34 | 61.90 | 62.16 | 00:00:00 | | 2005-10-06 | 494,900 | 62.08 | 62.12 | 60.50 | 61.28 | 00:00:00 | | 2005-10-07 | 354,400 | 61.34 | 62.33 | 61.25 | 61.94 | 00:00:00 | | 2005-10-10 | 216,100 | 61.85 | 62.02 | 61.32 | 61.68 | 00:00:00 | | 2005-10-11 | 289,300 | 61.68 | 62.60 | 61.61 | 61.69 | 00:00:00 | | 2005-10-12 | 498,800 | 61.75 | 63.72 | 61.57 | 62.33 | 00:00:00 | | 2005-10-13 | 408,000 | 62.23 | 62.31 | 61.09 | 62.04 | 00:00:00 | | 2005-10-14 | 386,600 | 62.28 | 64.00 | 62.28 | 63.86 | 00:00:00 | | 2005-10-17 | 977,500 | 66.00 | 66.55 | 63.72 | 65.02 | 00:00:00 | | 2005-10-18 | 493,200 | 65.06 | 65.06 | 64.10 | 64.60 | 00:00:00 | | 2005-10-19 | 808,100 | 65.05 | 65.79 | 64.67 | 65.56 | 00:00:00 | | 2005-10-20 | 434,500 | 65.56 | 65.78 | 64.18 | 64.29 | 00:00:00 | | 2005-10-21 | 336,400 | 64.65 | 64.96 | 63.84 | 64.76 | 00:00:00 | | 2005-10-24 | 448,600 | 64.96 | 66.60 | 64.85 | 66.25 | 00:00:00 | | 2005-10-25 | 338,600 | 65.85 | 66.15 | 64.83 | 65.20 | 00:00:00 | | 2005-10-26 | 281,900 | 65.35 | 65.78 | 65.10 | 65.18 | 00:00:00 | | 2005-10-27 | 322,800 | 65.01 | 65.07 | 64.50 | 64.58 | 00:00:00 | | 2005-10-28 | 365,100 | 65.15 | 66.11 | 64.94 | 66.11 | 00:00:00 | | 2005-10-31 | 487,500 | 66.12 | 67.19 | 65.76 | 66.98 | 00:00:00 | | 2005-11-01 | 570,800 | 66.88 | 67.95 | 66.75 | 67.65 | 00:00:00 | | 2005-11-02 | 362,300 | 67.40 | 67.99 | 67.15 | 67.70 | 00:00:00 | | 2005-11-03 | 391,200 | 67.80 | 67.92 | 67.16 | 67.66 | 00:00:00 | | 2005-11-04 | 267,100 | 67.76 | 67.90 | 67.02 | 67.15 | 00:00:00 | | 2005-11-07 | 506,300 | 68.00 | 68.15 | 67.00 | 67.07 | 00:00:00 | | 2005-11-08 | 271,800 | 66.90 | 67.02 | 66.39 | 66.85 | 00:00:00 | | 2005-11-09 | 303,500 | 66.52 | 67.72 | 66.52 | 67.51 | 00:00:00 | | 2005-11-10 | 346,300 | 67.51 | 68.26 | 66.86 | 68.24 | 00:00:00 | | 2005-11-11 | 439,500 | 68.10 | 69.06 | 68.05 | 68.88 | 00:00:00 | | 2005-11-14 | 305,400 | 69.00 | 69.16 | 68.44 | 68.82 | 00:00:00 | | 2005-11-15 | 254,800 | 68.88 | 68.99 | 68.50 | 68.62 | 00:00:00 | | 2005-11-16 | 409,200 | 68.82 | 69.05 | 68.05 | 69.05 | 00:00:00 | | 2005-11-17 | 539,600 | 70.50 | 71.56 | 70.28 | 71.08 | 00:00:00 | | 2005-11-18 | 411,300 | 71.60 | 71.80 | 70.34 | 70.95 | 00:00:00 | | 2005-11-21 | 259,000 | 70.60 | 71.28 | 70.45 | 71.26 | 00:00:00 | | 2005-11-22 | 453,600 | 70.90 | 70.90 | 70.25 | 70.76 | 00:00:00 | | 2005-11-23 | 261,000 | 71.20 | 71.29 | 70.58 | 70.86 | 00:00:00 | | 2005-11-25 | 164,100 | 71.11 | 71.11 | 70.02 | 70.20 | 00:00:00 | | 2005-11-28 | 403,300 | 70.53 | 70.58 | 69.34 | 69.36 | 00:00:00 | | 2005-11-29 | 282,200 | 69.45 | 70.71 | 69.45 | 70.15 | 00:00:00 | | 2005-11-30 | 289,400 | 70.05 | 70.91 | 70.01 | 70.23 | 00:00:00 | | 2005-12-01 | 455,300 | 70.43 | 71.93 | 70.30 | 71.83 | 00:00:00 | | 2005-12-02 | 280,500 | 71.46 | 71.99 | 71.03 | 71.92 | 00:00:00 | | 2005-12-05 | 229,200 | 71.72 | 71.73 | 70.94 | 71.35 | 00:00:00 | | 2005-12-06 | 220,300 | 71.32 | 71.50 | 70.58 | 70.67 | 00:00:00 | | 2005-12-07 | 284,400 | 70.70 | 70.70 | 69.66 | 70.08 | 00:00:00 | | 2005-12-08 | 272,900 | 70.20 | 70.48 | 69.50 | 70.09 | 00:00:00 | | 2005-12-09 | 344,700 | 70.28 | 70.64 | 69.80 | 70.35 | 00:00:00 | | 2005-12-12 | 222,300 | 70.75 | 71.00 | 70.25 | 70.74 | 00:00:00 | | 2005-12-13 | 338,800 | 70.73 | 71.19 | 69.90 | 70.48 | 00:00:00 | | 2005-12-14 | 327,200 | 70.63 | 71.43 | 70.57 | 71.20 | 00:00:00 | | 2005-12-15 | 237,200 | 71.43 | 71.48 | 70.16 | 70.46 | 00:00:00 | | 2005-12-16 | 390,500 | 71.00 | 71.68 | 70.49 | 70.49 | 00:00:00 | | 2005-12-19 | 312,700 | 70.49 | 70.62 | 69.93 | 70.05 | 00:00:00 | | 2005-12-20 | 251,200 | 70.15 | 71.08 | 70.15 | 70.65 | 00:00:00 | | 2005-12-21 | 255,600 | 71.10 | 71.49 | 70.91 | 71.08 | 00:00:00 | | 2005-12-22 | 263,800 | 71.15 | 71.62 | 70.95 | 71.61 | 00:00:00 | | 2005-12-23 | 253,000 | 71.66 | 72.10 | 71.51 | 71.97 | 00:00:00 | | 2005-12-27 | 286,500 | 72.22 | 72.45 | 71.38 | 71.38 | 00:00:00 | | 2005-12-28 | 240,000 | 71.15 | 71.69 | 71.01 | 71.59 | 00:00:00 | | 2005-12-29 | 217,100 | 71.34 | 72.02 | 71.30 | 71.74 | 00:00:00 | | 2005-12-30 | 200,700 | 71.50 | 71.53 | 71.10 | 71.10 | 00:00:00 | | 2006-01-03 | 598,400 | 71.02 | 72.12 | 69.35 | 71.80 | 00:00:00 | | 2006-01-04 | 336,000 | 71.68 | 71.80 | 71.11 | 71.49 | 00:00:00 | | 2006-01-05 | 290,500 | 71.05 | 71.49 | 71.00 | 71.39 | 00:00:00 | | 2006-01-06 | 1,000,200 | 72.00 | 74.70 | 72.00 | 74.57 | 00:00:00 | | 2006-01-09 | 591,500 | 73.10 | 75.35 | 73.10 | 75.16 | 00:00:00 | | 2006-01-10 | 638,300 | 75.05 | 75.25 | 74.40 | 74.93 | 00:00:00 | | 2006-01-11 | 526,300 | 75.20 | 75.45 | 74.32 | 74.50 | 00:00:00 | | 2006-01-12 | 313,600 | 74.70 | 74.95 | 74.17 | 74.65 | 00:00:00 | | 2006-01-13 | 250,500 | 73.80 | 75.22 | 73.80 | 75.02 | 00:00:00 | | 2006-01-17 | 398,000 | 74.92 | 75.24 | 74.63 | 75.00 | 00:00:00 | | 2006-01-18 | 282,500 | 74.50 | 75.13 | 74.29 | 74.84 | 00:00:00 | | 2006-01-19 | 395,800 | 74.34 | 74.87 | 73.94 | 74.68 | 00:00:00 | | 2006-01-20 | 508,100 | 74.20 | 74.26 | 72.44 | 72.62 | 00:00:00 | | 2006-01-23 | 273,700 | 72.96 | 73.71 | 72.52 | 73.30 | 00:00:00 | | 2006-01-24 | 292,800 | 73.55 | 74.77 | 73.55 | 74.40 | 00:00:00 | | 2006-01-25 | 279,400 | 74.65 | 74.84 | 73.55 | 74.37 | 00:00:00 | | 2006-01-26 | 540,600 | 74.61 | 74.90 | 72.86 | 73.30 | 00:00:00 | | 2006-01-27 | 790,800 | 73.20 | 73.35 | 70.72 | 71.55 | 00:00:00 | | 2006-01-30 | 679,200 | 71.56 | 72.60 | 71.56 | 71.60 | 00:00:00 | | 2006-01-31 | 575,500 | 71.60 | 71.77 | 70.78 | 70.93 | 00:00:00 | | 2006-02-01 | 607,300 | 71.24 | 71.48 | 70.38 | 71.31 | 00:00:00 | | 2006-02-02 | 531,500 | 71.44 | 72.15 | 71.01 | 71.95 | 00:00:00 | | 2006-02-03 | 385,700 | 71.85 | 72.15 | 70.97 | 71.12 | 00:00:00 | | 2006-02-06 | 565,500 | 71.70 | 72.43 | 71.64 | 72.03 | 00:00:00 | | 2006-02-07 | 351,400 | 71.80 | 72.25 | 71.12 | 71.18 | 00:00:00 | | 2006-02-08 | 288,100 | 71.20 | 71.63 | 71.00 | 71.50 | 00:00:00 | | 2006-02-09 | 518,700 | 72.00 | 72.58 | 71.79 | 71.86 | 00:00:00 | | 2006-02-10 | 635,700 | 71.97 | 72.90 | 71.25 | 72.33 | 00:00:00 | | 2006-02-13 | 395,100 | 72.33 | 72.59 | 71.27 | 71.75 | 00:00:00 | | 2006-02-14 | 717,000 | 71.45 | 71.48 | 69.30 | 70.54 | 00:00:00 | | 2006-02-15 | 493,200 | 70.75 | 71.95 | 70.40 | 71.67 | 00:00:00 | | 2006-02-16 | 219,600 | 71.67 | 72.25 | 71.67 | 72.19 | 00:00:00 | | 2006-02-17 | 289,100 | 72.18 | 72.37 | 71.93 | 72.28 | 00:00:00 | | 2006-02-21 | 349,200 | 71.97 | 72.22 | 71.17 | 71.74 | 00:00:00 | | 2006-02-22 | 478,900 | 72.05 | 74.03 | 71.95 | 73.91 | 00:00:00 | | 2006-02-23 | 258,900 | 73.70 | 73.99 | 73.14 | 73.57 | 00:00:00 | | 2006-02-24 | 163,300 | 73.50 | 74.29 | 73.16 | 73.96 | 00:00:00 | | 2006-02-27 | 195,200 | 74.10 | 74.66 | 74.08 | 74.25 | 00:00:00 | | 2006-02-28 | 375,200 | 73.75 | 74.35 | 73.68 | 74.04 | 00:00:00 | | 2006-03-01 | 397,700 | 74.27 | 75.47 | 74.20 | 75.40 | 00:00:00 | | 2006-03-02 | 745,000 | 74.95 | 75.23 | 73.41 | 73.47 | 00:00:00 | | 2006-03-03 | 552,900 | 73.26 | 74.19 | 72.92 | 73.69 | 00:00:00 | | 2006-03-06 | 619,800 | 73.90 | 73.90 | 72.38 | 72.67 | 00:00:00 | | 2006-03-07 | 561,600 | 72.60 | 73.40 | 71.94 | 72.50 | 00:00:00 | | 2006-03-08 | 1,135,500 | 71.80 | 71.99 | 70.57 | 71.10 | 00:00:00 | | 2006-03-09 | 779,700 | 71.10 | 71.74 | 71.00 | 71.51 | 00:00:00 | | 2006-03-10 | 513,000 | 71.60 | 72.77 | 71.06 | 72.30 | 00:00:00 | | 2006-03-13 | 576,300 | 72.20 | 72.65 | 70.97 | 71.79 | 00:00:00 | | 2006-03-14 | 984,000 | 71.70 | 75.40 | 71.70 | 74.41 | 00:00:00 | | 2006-03-15 | 581,600 | 74.30 | 74.57 | 73.45 | 74.03 | 00:00:00 | | 2006-03-16 | 529,200 | 73.95 | 75.73 | 73.95 | 75.08 | 00:00:00 | | 2006-03-17 | 446,500 | 75.30 | 75.36 | 74.84 | 75.07 | 00:00:00 | | 2006-03-20 | 328,200 | 75.07 | 76.02 | 75.00 | 75.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
