|
 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 | | 2006-09-08 | 241,600 | 64.85 | 65.15 | 64.70 | 64.91 | 00:00:00 | | 2006-09-11 | 495,700 | 64.80 | 65.19 | 64.45 | 64.74 | 00:00:00 | | 2006-09-12 | 695,500 | 64.99 | 65.68 | 64.93 | 65.59 | 00:00:00 | | 2006-09-13 | 386,700 | 65.55 | 66.88 | 65.38 | 66.43 | 00:00:00 | | 2006-09-14 | 530,600 | 66.40 | 66.83 | 66.20 | 66.77 | 00:00:00 | | 2006-09-15 | 1,008,300 | 67.08 | 68.95 | 67.08 | 68.49 | 00:00:00 | | 2006-09-18 | 746,600 | 69.24 | 69.25 | 67.57 | 68.21 | 00:00:00 | | 2006-09-19 | 1,584,900 | 70.57 | 71.34 | 68.71 | 69.29 | 00:00:00 | | 2006-09-20 | 752,500 | 69.29 | 69.70 | 69.03 | 69.65 | 00:00:00 | | 2006-09-21 | 664,100 | 69.68 | 69.90 | 68.30 | 68.61 | 00:00:00 | | 2006-09-22 | 285,800 | 68.65 | 68.80 | 68.09 | 68.32 | 00:00:00 | | 2006-09-25 | 878,400 | 68.40 | 68.95 | 67.17 | 68.75 | 00:00:00 | | 2006-09-26 | 1,102,700 | 68.50 | 69.03 | 67.78 | 67.93 | 00:00:00 | | 2006-09-27 | 767,200 | 67.53 | 68.54 | 67.41 | 68.26 | 00:00:00 | | 2006-09-28 | 632,500 | 68.45 | 68.65 | 67.35 | 67.98 | 00:00:00 | | 2006-09-29 | 596,000 | 68.07 | 68.10 | 66.87 | 67.02 | 00:00:00 | | 2006-10-02 | 1,051,600 | 67.25 | 67.25 | 65.86 | 66.44 | 00:00:00 | | 2006-10-03 | 539,200 | 66.20 | 67.33 | 66.00 | 67.00 | 00:00:00 | | 2006-10-04 | 426,100 | 66.97 | 67.88 | 66.66 | 67.88 | 00:00:00 | | 2006-10-05 | 370,600 | 67.80 | 68.70 | 67.79 | 68.66 | 00:00:00 | | 2006-10-06 | 450,000 | 68.52 | 68.64 | 67.97 | 68.62 | 00:00:00 | | 2006-10-09 | 377,800 | 68.40 | 68.65 | 67.72 | 68.32 | 00:00:00 | | 2006-10-10 | 461,300 | 68.25 | 69.21 | 68.05 | 68.88 | 00:00:00 | | 2006-10-11 | 424,500 | 68.07 | 68.99 | 68.07 | 68.92 | 00:00:00 | | 2006-10-12 | 410,200 | 69.22 | 69.73 | 69.01 | 69.69 | 00:00:00 | | 2006-10-13 | 983,100 | 69.37 | 71.25 | 69.37 | 70.52 | 00:00:00 | | 2006-10-16 | 2,531,600 | 69.89 | 74.84 | 69.80 | 72.70 | 00:00:00 | | 2006-10-17 | 938,000 | 72.15 | 72.80 | 71.93 | 72.36 | 00:00:00 | | 2006-10-18 | 1,453,700 | 73.00 | 74.20 | 72.72 | 72.89 | 00:00:00 | | 2006-10-19 | 811,600 | 72.80 | 73.15 | 72.13 | 72.30 | 00:00:00 | | 2006-10-20 | 697,000 | 72.25 | 72.31 | 71.11 | 71.63 | 00:00:00 | | 2006-10-23 | 665,500 | 71.50 | 73.26 | 71.50 | 72.09 | 00:00:00 | | 2006-10-24 | 759,400 | 72.09 | 73.10 | 72.00 | 73.10 | 00:00:00 | | 2006-10-25 | 434,100 | 73.22 | 73.45 | 72.45 | 72.90 | 00:00:00 | | 2006-10-26 | 567,700 | 73.07 | 73.89 | 72.76 | 73.33 | 00:00:00 | | 2006-10-27 | 609,600 | 73.10 | 74.00 | 72.74 | 72.84 | 00:00:00 | | 2006-10-30 | 486,100 | 72.38 | 73.19 | 72.16 | 72.67 | 00:00:00 | | 2006-10-31 | 534,900 | 72.90 | 73.37 | 72.15 | 72.78 | 00:00:00 | | 2006-11-01 | 634,000 | 72.89 | 73.71 | 72.77 | 72.82 | 00:00:00 | | 2006-11-02 | 561,400 | 72.35 | 72.61 | 71.79 | 72.30 | 00:00:00 | | 2006-11-03 | 1,101,100 | 71.75 | 72.25 | 70.41 | 71.27 | 00:00:00 | | 2006-11-06 | 723,100 | 71.40 | 71.50 | 71.00 | 71.33 | 00:00:00 | | 2006-11-07 | 522,300 | 71.40 | 72.26 | 71.40 | 71.85 | 00:00:00 | | 2006-11-08 | 515,700 | 71.40 | 72.72 | 71.40 | 72.62 | 00:00:00 | | 2006-11-09 | 1,395,300 | 71.77 | 72.47 | 70.28 | 70.42 | 00:00:00 | | 2006-11-10 | 1,318,400 | 68.60 | 70.69 | 68.40 | 70.50 | 00:00:00 | | 2006-11-13 | 486,600 | 70.45 | 71.02 | 70.36 | 70.80 | 00:00:00 | | 2006-11-14 | 651,100 | 70.80 | 71.36 | 70.47 | 71.08 | 00:00:00 | | 2006-11-15 | 1,757,900 | 71.00 | 75.90 | 70.99 | 73.57 | 00:00:00 | | 2006-11-16 | 598,500 | 73.70 | 74.41 | 73.45 | 73.95 | 00:00:00 | | 2006-11-17 | 484,000 | 73.99 | 74.06 | 73.33 | 73.70 | 00:00:00 | | 2006-11-20 | 346,000 | 73.40 | 73.75 | 73.00 | 73.14 | 00:00:00 | | 2006-11-21 | 537,100 | 73.10 | 73.58 | 73.01 | 73.37 | 00:00:00 | | 2006-11-22 | 521,700 | 73.36 | 73.87 | 73.04 | 73.41 | 00:00:00 | | 2006-11-24 | 129,300 | 73.15 | 73.63 | 73.03 | 73.30 | 00:00:00 | | 2006-11-27 | 702,700 | 73.05 | 73.72 | 72.12 | 72.19 | 00:00:00 | | 2006-11-28 | 436,600 | 72.25 | 72.50 | 71.56 | 72.05 | 00:00:00 | | 2006-11-29 | 237,000 | 72.24 | 72.63 | 72.00 | 72.42 | 00:00:00 | | 2006-11-30 | 510,400 | 72.75 | 72.82 | 71.85 | 72.36 | 00:00:00 | | 2006-12-01 | 449,800 | 72.40 | 72.57 | 71.36 | 71.90 | 00:00:00 | | 2006-12-04 | 468,000 | 71.90 | 72.94 | 71.31 | 72.57 | 00:00:00 | | 2006-12-05 | 532,800 | 72.50 | 72.53 | 71.87 | 72.37 | 00:00:00 | | 2006-12-06 | 542,700 | 72.42 | 73.66 | 72.40 | 73.58 | 00:00:00 | | 2006-12-07 | 460,000 | 73.96 | 74.14 | 73.22 | 73.38 | 00:00:00 | | 2006-12-08 | 559,700 | 73.34 | 74.42 | 72.85 | 74.12 | 00:00:00 | | 2006-12-11 | 598,200 | 73.75 | 73.76 | 71.95 | 72.12 | 00:00:00 | | 2006-12-12 | 441,900 | 72.17 | 72.94 | 71.96 | 72.64 | 00:00:00 | | 2006-12-13 | 354,900 | 72.88 | 72.89 | 71.74 | 72.00 | 00:00:00 | | 2006-12-14 | 338,900 | 72.42 | 73.09 | 72.00 | 72.45 | 00:00:00 | | 2006-12-15 | 901,900 | 72.38 | 72.38 | 70.79 | 71.00 | 00:00:00 | | 2006-12-18 | 682,400 | 71.10 | 72.02 | 71.05 | 71.27 | 00:00:00 | | 2006-12-19 | 673,200 | 71.00 | 71.28 | 70.38 | 71.16 | 00:00:00 | | 2006-12-20 | 360,100 | 71.10 | 71.80 | 71.10 | 71.51 | 00:00:00 | | 2006-12-21 | 555,100 | 71.81 | 71.81 | 70.98 | 70.98 | 00:00:00 | | 2006-12-22 | 606,900 | 71.15 | 71.17 | 69.68 | 70.00 | 00:00:00 | | 2006-12-26 | 348,200 | 69.80 | 70.04 | 69.68 | 69.95 | 00:00:00 | | 2006-12-27 | 373,400 | 70.00 | 70.99 | 69.94 | 70.81 | 00:00:00 | | 2006-12-28 | 350,900 | 70.70 | 71.47 | 70.13 | 70.40 | 00:00:00 | | 2006-12-29 | 267,600 | 70.37 | 70.39 | 69.84 | 69.94 | 00:00:00 | | 2007-01-03 | 706,000 | 70.50 | 71.67 | 70.37 | 71.00 | 00:00:00 | | 2007-01-04 | 452,100 | 71.00 | 71.18 | 70.25 | 70.78 | 00:00:00 | | 2007-01-05 | 583,000 | 70.60 | 70.79 | 68.92 | 69.34 | 00:00:00 | | 2007-01-08 | 365,600 | 69.34 | 70.34 | 68.77 | 70.02 | 00:00:00 | | 2007-01-09 | 281,300 | 70.02 | 70.23 | 69.53 | 70.07 | 00:00:00 | | 2007-01-10 | 403,200 | 69.77 | 70.65 | 69.57 | 70.56 | 00:00:00 | | 2007-01-11 | 314,100 | 70.57 | 71.35 | 70.51 | 71.35 | 00:00:00 | | 2007-01-12 | 290,800 | 71.39 | 71.89 | 71.10 | 71.76 | 00:00:00 | | 2007-01-16 | 155,800 | 71.60 | 71.80 | 71.29 | 71.73 | 00:00:00 | | 2007-01-17 | 407,500 | 71.80 | 72.36 | 71.63 | 72.09 | 00:00:00 | | 2007-01-18 | 724,300 | 72.30 | 72.30 | 70.51 | 70.90 | 00:00:00 | | 2007-01-19 | 379,300 | 71.02 | 71.66 | 71.00 | 71.32 | 00:00:00 | | 2007-01-22 | 373,600 | 71.32 | 71.40 | 70.92 | 71.12 | 00:00:00 | | 2007-01-23 | 290,200 | 71.13 | 72.25 | 71.00 | 71.80 | 00:00:00 | | 2007-01-24 | 402,900 | 71.73 | 72.47 | 71.25 | 72.42 | 00:00:00 | | 2007-01-25 | 666,300 | 72.42 | 72.60 | 71.64 | 71.99 | 00:00:00 | | 2007-01-26 | 965,800 | 72.40 | 74.76 | 72.26 | 72.73 | 00:00:00 | | 2007-01-29 | 1,336,800 | 74.65 | 77.25 | 74.00 | 76.60 | 00:00:00 | | 2007-01-30 | 791,900 | 75.77 | 76.95 | 75.77 | 76.48 | 00:00:00 | | 2007-01-31 | 672,700 | 76.22 | 77.87 | 75.82 | 77.65 | 00:00:00 | | 2007-02-01 | 881,100 | 77.60 | 78.00 | 76.88 | 77.60 | 00:00:00 | | 2007-02-02 | 402,000 | 77.00 | 77.67 | 76.91 | 77.50 | 00:00:00 | | 2007-02-05 | 932,000 | 77.75 | 79.18 | 77.42 | 78.57 | 00:00:00 | | 2007-02-06 | 677,600 | 78.70 | 78.74 | 77.81 | 78.61 | 00:00:00 | | 2007-02-07 | 516,000 | 78.54 | 78.88 | 78.42 | 78.69 | 00:00:00 | | 2007-02-08 | 760,500 | 78.40 | 78.40 | 77.20 | 77.95 | 00:00:00 | | 2007-02-09 | 845,800 | 78.10 | 78.38 | 77.99 | 78.17 | 00:00:00 | | 2007-02-12 | 957,600 | 77.70 | 78.23 | 77.11 | 77.60 | 00:00:00 | | 2007-02-13 | 593,200 | 77.90 | 78.90 | 77.85 | 78.51 | 00:00:00 | | 2007-02-14 | 599,700 | 78.91 | 79.15 | 78.50 | 78.90 | 00:00:00 | | 2007-02-15 | 391,500 | 79.30 | 79.36 | 79.00 | 79.21 | 00:00:00 | | 2007-02-16 | 247,500 | 78.99 | 78.99 | 78.10 | 78.73 | 00:00:00 | | 2007-02-20 | 634,900 | 79.25 | 80.00 | 78.74 | 79.95 | 00:00:00 | | 2007-02-21 | 404,800 | 79.80 | 80.35 | 79.30 | 80.32 | 00:00:00 | | 2007-02-22 | 290,800 | 80.07 | 80.37 | 79.65 | 80.37 | 00:00:00 | | 2007-02-23 | 291,600 | 79.95 | 80.06 | 79.72 | 79.98 | 00:00:00 | | 2007-02-26 | 352,700 | 79.99 | 80.24 | 79.41 | 79.57 | 00:00:00 | | 2007-02-27 | 929,800 | 78.75 | 79.08 | 76.56 | 76.95 | 00:00:00 | | 2007-02-28 | 622,000 | 76.74 | 77.80 | 76.28 | 77.29 | 00:00:00 | | 2007-03-01 | 587,400 | 76.78 | 77.62 | 76.35 | 77.04 | 00:00:00 | | 2007-03-02 | 543,400 | 77.04 | 77.25 | 75.65 | 75.76 | 00:00:00 | | 2007-03-05 | 575,500 | 75.23 | 75.48 | 74.30 | 74.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
