|
 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 | | 2006-03-20 | 328,200 | 75.07 | 76.02 | 75.00 | 75.62 | 00:00:00 | | 2006-03-21 | 317,100 | 75.55 | 75.80 | 74.39 | 74.66 | 00:00:00 | | 2006-03-22 | 278,600 | 74.27 | 76.17 | 74.27 | 76.00 | 00:00:00 | | 2006-03-23 | 217,000 | 75.90 | 75.93 | 74.77 | 75.25 | 00:00:00 | | 2006-03-24 | 242,000 | 75.16 | 75.93 | 74.55 | 75.25 | 00:00:00 | | 2006-03-27 | 213,600 | 75.06 | 75.22 | 74.17 | 74.80 | 00:00:00 | | 2006-03-28 | 441,000 | 74.50 | 74.98 | 74.21 | 74.92 | 00:00:00 | | 2006-03-29 | 327,600 | 75.10 | 75.81 | 74.83 | 75.63 | 00:00:00 | | 2006-03-30 | 322,100 | 75.85 | 76.59 | 75.17 | 75.76 | 00:00:00 | | 2006-03-31 | 369,500 | 75.62 | 75.81 | 74.89 | 75.35 | 00:00:00 | | 2006-04-03 | 283,400 | 76.10 | 76.90 | 75.55 | 75.68 | 00:00:00 | | 2006-04-04 | 272,500 | 75.83 | 76.80 | 75.16 | 76.51 | 00:00:00 | | 2006-04-05 | 396,000 | 76.51 | 77.84 | 76.07 | 77.40 | 00:00:00 | | 2006-04-06 | 309,900 | 77.15 | 77.50 | 76.15 | 76.81 | 00:00:00 | | 2006-04-07 | 243,000 | 76.90 | 77.19 | 75.40 | 75.40 | 00:00:00 | | 2006-04-10 | 762,800 | 75.51 | 75.92 | 73.16 | 73.45 | 00:00:00 | | 2006-04-11 | 779,700 | 72.55 | 73.43 | 71.36 | 72.52 | 00:00:00 | | 2006-04-12 | 485,900 | 72.46 | 73.22 | 72.07 | 72.86 | 00:00:00 | | 2006-04-13 | 498,700 | 72.61 | 73.84 | 72.61 | 73.70 | 00:00:00 | | 2006-04-17 | 831,700 | 74.50 | 76.72 | 73.50 | 74.37 | 00:00:00 | | 2006-04-18 | 881,400 | 75.02 | 78.95 | 74.83 | 78.39 | 00:00:00 | | 2006-04-19 | 838,200 | 78.08 | 79.80 | 78.02 | 79.69 | 00:00:00 | | 2006-04-20 | 650,300 | 78.15 | 79.63 | 78.10 | 79.26 | 00:00:00 | | 2006-04-21 | 534,700 | 79.50 | 79.52 | 77.87 | 78.35 | 00:00:00 | | 2006-04-24 | 493,300 | 77.85 | 77.95 | 76.68 | 77.01 | 00:00:00 | | 2006-04-25 | 416,700 | 77.11 | 77.23 | 76.51 | 76.61 | 00:00:00 | | 2006-04-26 | 574,800 | 76.69 | 77.77 | 76.55 | 77.69 | 00:00:00 | | 2006-04-27 | 481,100 | 77.52 | 77.79 | 76.70 | 76.88 | 00:00:00 | | 2006-04-28 | 365,800 | 77.00 | 77.53 | 76.57 | 76.92 | 00:00:00 | | 2006-05-01 | 566,100 | 77.47 | 78.15 | 76.99 | 77.90 | 00:00:00 | | 2006-05-02 | 543,600 | 77.80 | 78.61 | 77.11 | 78.61 | 00:00:00 | | 2006-05-03 | 393,600 | 78.21 | 79.30 | 78.00 | 78.64 | 00:00:00 | | 2006-05-04 | 350,400 | 78.50 | 78.95 | 78.39 | 78.70 | 00:00:00 | | 2006-05-05 | 367,800 | 78.90 | 79.95 | 78.51 | 79.73 | 00:00:00 | | 2006-05-08 | 245,400 | 79.72 | 79.93 | 79.05 | 79.28 | 00:00:00 | | 2006-05-09 | 242,000 | 79.12 | 79.20 | 78.53 | 78.96 | 00:00:00 | | 2006-05-10 | 264,600 | 79.05 | 79.19 | 77.94 | 78.36 | 00:00:00 | | 2006-05-11 | 395,900 | 78.25 | 78.34 | 77.12 | 77.40 | 00:00:00 | | 2006-05-12 | 454,400 | 77.36 | 77.50 | 75.89 | 76.09 | 00:00:00 | | 2006-05-15 | 479,600 | 75.98 | 76.00 | 75.03 | 75.19 | 00:00:00 | | 2006-05-16 | 626,400 | 75.19 | 75.60 | 74.72 | 75.17 | 00:00:00 | | 2006-05-17 | 582,600 | 74.78 | 75.20 | 73.40 | 73.62 | 00:00:00 | | 2006-05-18 | 510,400 | 73.42 | 74.29 | 73.00 | 73.36 | 00:00:00 | | 2006-05-19 | 385,700 | 73.40 | 74.24 | 72.58 | 73.65 | 00:00:00 | | 2006-05-22 | 339,900 | 73.40 | 73.83 | 72.29 | 73.37 | 00:00:00 | | 2006-05-23 | 475,600 | 73.84 | 74.76 | 73.54 | 73.90 | 00:00:00 | | 2006-05-24 | 1,178,500 | 73.50 | 74.50 | 71.45 | 71.75 | 00:00:00 | | 2006-05-25 | 1,021,600 | 72.10 | 72.58 | 71.00 | 71.40 | 00:00:00 | | 2006-05-26 | 572,000 | 71.90 | 72.35 | 71.40 | 72.15 | 00:00:00 | | 2006-05-30 | 385,700 | 72.00 | 72.25 | 71.51 | 71.51 | 00:00:00 | | 2006-05-31 | 470,700 | 71.70 | 72.47 | 71.39 | 72.16 | 00:00:00 | | 2006-06-01 | 387,400 | 72.06 | 73.53 | 72.05 | 73.48 | 00:00:00 | | 2006-06-02 | 382,300 | 73.55 | 73.73 | 72.51 | 73.60 | 00:00:00 | | 2006-06-05 | 531,500 | 73.20 | 73.32 | 71.93 | 71.99 | 00:00:00 | | 2006-06-06 | 518,600 | 72.09 | 72.89 | 71.35 | 71.89 | 00:00:00 | | 2006-06-07 | 446,400 | 72.05 | 72.34 | 70.96 | 71.00 | 00:00:00 | | 2006-06-08 | 781,900 | 70.87 | 71.28 | 68.22 | 70.65 | 00:00:00 | | 2006-06-09 | 315,400 | 70.65 | 71.42 | 70.65 | 70.80 | 00:00:00 | | 2006-06-12 | 428,200 | 71.02 | 71.09 | 69.43 | 69.48 | 00:00:00 | | 2006-06-13 | 724,400 | 69.00 | 70.20 | 68.85 | 69.40 | 00:00:00 | | 2006-06-14 | 548,300 | 69.20 | 70.10 | 68.75 | 70.10 | 00:00:00 | | 2006-06-15 | 345,800 | 70.35 | 72.00 | 70.35 | 71.88 | 00:00:00 | | 2006-06-16 | 425,600 | 71.52 | 71.93 | 70.86 | 71.21 | 00:00:00 | | 2006-06-19 | 511,600 | 71.18 | 71.60 | 70.43 | 70.63 | 00:00:00 | | 2006-06-20 | 488,100 | 70.70 | 71.07 | 70.00 | 70.29 | 00:00:00 | | 2006-06-21 | 383,800 | 70.30 | 71.45 | 70.30 | 70.67 | 00:00:00 | | 2006-06-22 | 400,200 | 70.67 | 70.90 | 70.03 | 70.50 | 00:00:00 | | 2006-06-23 | 290,200 | 70.20 | 71.72 | 69.90 | 71.25 | 00:00:00 | | 2006-06-26 | 290,100 | 71.47 | 72.48 | 71.35 | 72.22 | 00:00:00 | | 2006-06-27 | 694,700 | 72.17 | 73.07 | 71.95 | 72.56 | 00:00:00 | | 2006-06-28 | 469,600 | 71.68 | 73.17 | 71.68 | 72.85 | 00:00:00 | | 2006-06-29 | 484,900 | 72.96 | 74.41 | 72.84 | 74.34 | 00:00:00 | | 2006-06-30 | 465,600 | 74.42 | 75.33 | 74.25 | 75.23 | 00:00:00 | | 2006-07-03 | 137,000 | 75.34 | 75.99 | 75.21 | 75.96 | 00:00:00 | | 2006-07-05 | 505,000 | 75.50 | 75.50 | 74.32 | 75.27 | 00:00:00 | | 2006-07-06 | 465,100 | 75.26 | 76.19 | 75.13 | 75.66 | 00:00:00 | | 2006-07-07 | 545,500 | 75.41 | 75.54 | 74.68 | 75.07 | 00:00:00 | | 2006-07-10 | 303,500 | 75.09 | 76.21 | 74.75 | 75.80 | 00:00:00 | | 2006-07-11 | 414,100 | 75.40 | 75.89 | 74.60 | 75.77 | 00:00:00 | | 2006-07-12 | 982,400 | 75.75 | 75.79 | 73.68 | 73.95 | 00:00:00 | | 2006-07-13 | 572,200 | 73.51 | 73.73 | 72.31 | 72.57 | 00:00:00 | | 2006-07-14 | 1,130,100 | 72.32 | 73.55 | 72.31 | 73.00 | 00:00:00 | | 2006-07-17 | 4,673,200 | 71.00 | 71.22 | 62.99 | 63.00 | 00:00:00 | | 2006-07-18 | 2,990,100 | 62.50 | 63.38 | 60.80 | 61.00 | 00:00:00 | | 2006-07-19 | 1,989,600 | 61.10 | 62.30 | 60.60 | 61.48 | 00:00:00 | | 2006-07-20 | 1,316,500 | 61.70 | 62.41 | 60.60 | 60.62 | 00:00:00 | | 2006-07-21 | 2,094,300 | 61.00 | 62.60 | 60.71 | 62.60 | 00:00:00 | | 2006-07-24 | 1,555,900 | 62.80 | 63.70 | 62.05 | 62.91 | 00:00:00 | | 2006-07-25 | 628,800 | 63.00 | 63.45 | 62.62 | 63.02 | 00:00:00 | | 2006-07-26 | 964,100 | 62.90 | 63.10 | 61.61 | 61.85 | 00:00:00 | | 2006-07-27 | 919,600 | 62.05 | 62.86 | 61.34 | 61.65 | 00:00:00 | | 2006-07-28 | 551,500 | 61.90 | 62.49 | 61.74 | 62.08 | 00:00:00 | | 2006-07-31 | 459,000 | 61.70 | 62.24 | 61.44 | 62.09 | 00:00:00 | | 2006-08-01 | 560,900 | 61.98 | 62.31 | 61.55 | 61.75 | 00:00:00 | | 2006-08-02 | 452,000 | 61.90 | 62.77 | 61.85 | 62.38 | 00:00:00 | | 2006-08-03 | 517,700 | 62.20 | 63.54 | 62.11 | 63.05 | 00:00:00 | | 2006-08-04 | 611,100 | 64.20 | 64.82 | 62.80 | 63.30 | 00:00:00 | | 2006-08-07 | 489,000 | 63.15 | 63.20 | 62.00 | 62.33 | 00:00:00 | | 2006-08-08 | 536,700 | 62.38 | 62.56 | 61.84 | 62.02 | 00:00:00 | | 2006-08-09 | 1,021,300 | 62.50 | 63.17 | 61.41 | 61.60 | 00:00:00 | | 2006-08-10 | 774,500 | 61.11 | 61.33 | 60.77 | 61.12 | 00:00:00 | | 2006-08-11 | 569,700 | 61.07 | 61.25 | 60.75 | 61.09 | 00:00:00 | | 2006-08-14 | 533,500 | 61.50 | 62.24 | 61.16 | 61.25 | 00:00:00 | | 2006-08-15 | 994,300 | 61.50 | 63.00 | 61.17 | 63.00 | 00:00:00 | | 2006-08-16 | 723,500 | 63.05 | 64.80 | 62.97 | 64.08 | 00:00:00 | | 2006-08-17 | 433,400 | 64.07 | 64.64 | 63.63 | 63.90 | 00:00:00 | | 2006-08-18 | 426,600 | 64.02 | 64.47 | 63.05 | 63.47 | 00:00:00 | | 2006-08-21 | 378,100 | 63.22 | 63.22 | 62.77 | 63.00 | 00:00:00 | | 2006-08-22 | 547,600 | 62.90 | 63.36 | 62.82 | 62.92 | 00:00:00 | | 2006-08-23 | 349,300 | 63.10 | 63.55 | 62.91 | 63.30 | 00:00:00 | | 2006-08-24 | 535,500 | 63.55 | 64.06 | 63.00 | 63.57 | 00:00:00 | | 2006-08-25 | 487,300 | 63.39 | 64.21 | 63.39 | 64.08 | 00:00:00 | | 2006-08-28 | 636,900 | 64.05 | 65.31 | 64.00 | 65.20 | 00:00:00 | | 2006-08-29 | 906,900 | 65.48 | 66.13 | 65.05 | 65.85 | 00:00:00 | | 2006-08-30 | 648,300 | 66.00 | 66.30 | 65.66 | 66.11 | 00:00:00 | | 2006-08-31 | 479,800 | 66.30 | 66.85 | 65.84 | 66.80 | 00:00:00 | | 2006-09-01 | 589,700 | 67.52 | 67.62 | 66.72 | 66.88 | 00:00:00 | | 2006-09-05 | 545,200 | 66.93 | 67.16 | 66.68 | 66.75 | 00:00:00 | | 2006-09-06 | 911,000 | 66.64 | 66.65 | 65.14 | 65.40 | 00:00:00 | | 2006-09-07 | 722,200 | 64.60 | 65.18 | 63.81 | 64.75 | 00:00:00 | | 2006-09-08 | 241,600 | 64.85 | 65.15 | 64.70 | 64.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
