|
 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 | | 2007-03-05 | 575,500 | 75.23 | 75.48 | 74.30 | 74.30 | 00:00:00 | | 2007-03-06 | 481,500 | 74.60 | 75.27 | 74.00 | 75.07 | 00:00:00 | | 2007-03-07 | 333,100 | 74.89 | 75.89 | 74.84 | 75.40 | 00:00:00 | | 2007-03-08 | 360,300 | 75.89 | 76.39 | 75.80 | 76.25 | 00:00:00 | | 2007-03-09 | 296,900 | 76.50 | 76.83 | 75.96 | 76.58 | 00:00:00 | | 2007-03-12 | 507,500 | 76.54 | 77.18 | 75.88 | 76.62 | 00:00:00 | | 2007-03-13 | 524,600 | 76.25 | 76.31 | 75.15 | 75.25 | 00:00:00 | | 2007-03-14 | 869,200 | 75.26 | 75.80 | 73.32 | 74.84 | 00:00:00 | | 2007-03-15 | 490,800 | 74.86 | 75.55 | 74.60 | 75.11 | 00:00:00 | | 2007-03-16 | 584,600 | 75.68 | 76.09 | 74.81 | 75.26 | 00:00:00 | | 2007-03-19 | 243,400 | 75.40 | 76.50 | 75.40 | 75.95 | 00:00:00 | | 2007-03-20 | 190,400 | 75.90 | 76.50 | 75.90 | 76.20 | 00:00:00 | | 2007-03-21 | 298,700 | 76.14 | 77.56 | 75.90 | 77.47 | 00:00:00 | | 2007-03-22 | 580,700 | 77.53 | 78.54 | 77.53 | 78.01 | 00:00:00 | | 2007-03-23 | 304,100 | 78.07 | 78.84 | 78.00 | 78.71 | 00:00:00 | | 2007-03-26 | 454,400 | 78.35 | 78.45 | 76.65 | 77.71 | 00:00:00 | | 2007-03-27 | 158,800 | 77.50 | 77.50 | 76.66 | 77.05 | 00:00:00 | | 2007-03-28 | 307,000 | 76.80 | 76.97 | 75.95 | 76.21 | 00:00:00 | | 2007-03-29 | 246,700 | 76.46 | 76.73 | 76.14 | 76.62 | 00:00:00 | | 2007-03-30 | 591,600 | 76.55 | 77.88 | 76.49 | 77.24 | 00:00:00 | | 2007-04-02 | 420,600 | 77.10 | 77.25 | 76.22 | 76.39 | 00:00:00 | | 2007-04-03 | 508,900 | 76.44 | 77.11 | 76.00 | 77.08 | 00:00:00 | | 2007-04-04 | 272,900 | 77.16 | 77.22 | 76.46 | 77.03 | 00:00:00 | | 2007-04-05 | 245,500 | 76.96 | 77.70 | 76.65 | 77.51 | 00:00:00 | | 2007-04-09 | 405,800 | 77.51 | 78.45 | 76.78 | 77.42 | 00:00:00 | | 2007-04-10 | 227,300 | 77.25 | 77.90 | 77.25 | 77.58 | 00:00:00 | | 2007-04-11 | 596,900 | 77.42 | 77.44 | 76.40 | 77.00 | 00:00:00 | | 2007-04-12 | 389,100 | 77.05 | 78.33 | 76.70 | 78.19 | 00:00:00 | | 2007-04-13 | 1,004,500 | 78.27 | 79.75 | 78.05 | 79.53 | 00:00:00 | | 2007-04-16 | 1,564,100 | 81.00 | 83.99 | 81.00 | 81.59 | 00:00:00 | | 2007-04-17 | 676,300 | 81.34 | 82.25 | 80.69 | 82.10 | 00:00:00 | | 2007-04-18 | 918,100 | 82.00 | 83.08 | 81.31 | 82.70 | 00:00:00 | | 2007-04-19 | 818,100 | 81.76 | 82.39 | 81.00 | 82.03 | 00:00:00 | | 2007-04-20 | 946,000 | 82.45 | 83.19 | 82.41 | 82.98 | 00:00:00 | | 2007-04-23 | 598,200 | 83.00 | 84.10 | 82.82 | 83.90 | 00:00:00 | | 2007-04-24 | 443,300 | 83.40 | 83.70 | 83.00 | 83.08 | 00:00:00 | | 2007-04-25 | 476,500 | 83.15 | 84.25 | 82.95 | 84.02 | 00:00:00 | | 2007-04-26 | 350,100 | 84.03 | 84.28 | 83.58 | 84.02 | 00:00:00 | | 2007-04-27 | 324,600 | 83.90 | 84.21 | 83.26 | 83.85 | 00:00:00 | | 2007-04-30 | 560,600 | 83.16 | 83.85 | 82.60 | 82.62 | 00:00:00 | | 2007-05-01 | 610,500 | 82.62 | 83.83 | 82.50 | 83.58 | 00:00:00 | | 2007-05-02 | 496,500 | 83.55 | 84.95 | 83.40 | 84.46 | 00:00:00 | | 2007-05-03 | 389,200 | 84.40 | 84.80 | 84.21 | 84.32 | 00:00:00 | | 2007-05-04 | 626,700 | 84.50 | 84.89 | 83.73 | 84.08 | 00:00:00 | | 2007-05-07 | 800,100 | 84.08 | 84.35 | 83.13 | 83.30 | 00:00:00 | | 2007-05-08 | 789,800 | 83.15 | 84.39 | 83.00 | 84.18 | 00:00:00 | | 2007-05-09 | 543,200 | 84.00 | 84.60 | 83.61 | 84.50 | 00:00:00 | | 2007-05-10 | 511,500 | 83.90 | 84.00 | 83.41 | 83.62 | 00:00:00 | | 2007-05-11 | 347,900 | 83.76 | 84.58 | 83.54 | 84.58 | 00:00:00 | | 2007-05-14 | 256,100 | 84.55 | 84.80 | 84.15 | 84.45 | 00:00:00 | | 2007-05-15 | 335,500 | 84.70 | 85.00 | 83.90 | 84.04 | 00:00:00 | | 2007-05-16 | 318,700 | 84.00 | 84.10 | 83.36 | 83.90 | 00:00:00 | | 2007-05-17 | 453,500 | 83.87 | 83.87 | 83.31 | 83.61 | 00:00:00 | | 2007-05-18 | 395,700 | 83.99 | 85.05 | 83.64 | 84.78 | 00:00:00 | | 2007-05-21 | 638,200 | 84.88 | 85.70 | 84.80 | 85.40 | 00:00:00 | | 2007-05-22 | 216,900 | 85.25 | 86.00 | 85.16 | 85.82 | 00:00:00 | | 2007-05-23 | 494,300 | 85.85 | 86.40 | 85.60 | 86.14 | 00:00:00 | | 2007-05-24 | 432,800 | 86.16 | 86.97 | 84.59 | 84.81 | 00:00:00 | | 2007-05-25 | 228,300 | 84.97 | 85.91 | 84.63 | 85.64 | 00:00:00 | | 2007-05-29 | 277,400 | 85.80 | 86.00 | 85.50 | 85.89 | 00:00:00 | | 2007-05-30 | 478,400 | 85.60 | 87.25 | 85.37 | 87.25 | 00:00:00 | | 2007-05-31 | 388,900 | 87.26 | 88.05 | 86.80 | 88.05 | 00:00:00 | | 2007-06-01 | 579,900 | 88.05 | 89.10 | 88.04 | 88.70 | 00:00:00 | | 2007-06-04 | 513,500 | 88.30 | 88.58 | 86.91 | 88.23 | 00:00:00 | | 2007-06-05 | 482,200 | 87.75 | 88.24 | 87.50 | 87.70 | 00:00:00 | | 2007-06-06 | 474,900 | 87.54 | 87.54 | 86.65 | 86.83 | 00:00:00 | | 2007-06-07 | 663,300 | 87.76 | 88.07 | 85.14 | 85.15 | 00:00:00 | | 2007-06-08 | 635,600 | 85.16 | 86.12 | 85.15 | 85.95 | 00:00:00 | | 2007-06-11 | 403,500 | 85.94 | 87.36 | 85.53 | 86.74 | 00:00:00 | | 2007-06-12 | 581,100 | 86.58 | 88.02 | 86.01 | 87.04 | 00:00:00 | | 2007-06-13 | 1,116,300 | 87.62 | 90.30 | 87.62 | 89.49 | 00:00:00 | | 2007-06-14 | 553,800 | 89.20 | 89.77 | 88.99 | 89.60 | 00:00:00 | | 2007-06-15 | 849,200 | 90.48 | 90.60 | 89.59 | 89.73 | 00:00:00 | | 2007-06-18 | 401,700 | 90.05 | 91.34 | 90.05 | 90.80 | 00:00:00 | | 2007-06-19 | 664,700 | 90.51 | 91.48 | 89.94 | 90.92 | 00:00:00 | | 2007-06-20 | 1,144,400 | 91.10 | 92.25 | 90.68 | 90.68 | 00:00:00 | | 2007-06-21 | 775,400 | 90.76 | 92.71 | 90.70 | 92.54 | 00:00:00 | | 2007-06-22 | 1,015,400 | 92.12 | 92.49 | 91.25 | 91.94 | 00:00:00 | | 2007-06-25 | 1,862,800 | 92.09 | 93.48 | 91.90 | 93.25 | 00:00:00 | | 2007-06-26 | 1,742,400 | 93.36 | 94.75 | 92.63 | 93.19 | 00:00:00 | | 2007-06-27 | 644,000 | 92.25 | 93.44 | 91.24 | 93.34 | 00:00:00 | | 2007-06-28 | 398,900 | 93.34 | 93.67 | 92.69 | 92.93 | 00:00:00 | | 2007-06-29 | 466,000 | 93.40 | 93.94 | 92.75 | 93.05 | 00:00:00 | | 2007-07-02 | 315,900 | 93.50 | 94.39 | 93.16 | 94.26 | 00:00:00 | | 2007-07-03 | 405,200 | 94.45 | 94.72 | 93.13 | 93.24 | 00:00:00 | | 2007-07-05 | 482,300 | 93.24 | 93.81 | 92.83 | 93.69 | 00:00:00 | | 2007-07-06 | 468,100 | 94.18 | 94.54 | 93.32 | 94.21 | 00:00:00 | | 2007-07-09 | 578,300 | 94.21 | 95.00 | 93.99 | 95.00 | 00:00:00 | | 2007-07-10 | 596,300 | 94.70 | 94.70 | 92.87 | 92.87 | 00:00:00 | | 2007-07-11 | 357,500 | 92.90 | 94.09 | 92.46 | 94.09 | 00:00:00 | | 2007-07-12 | 803,800 | 94.41 | 96.77 | 94.09 | 96.77 | 00:00:00 | | 2007-07-13 | 1,161,600 | 95.42 | 98.60 | 95.42 | 98.45 | 00:00:00 | | 2007-07-16 | 1,682,700 | 97.50 | 97.57 | 93.10 | 94.33 | 00:00:00 | | 2007-07-17 | 934,100 | 94.63 | 95.94 | 94.22 | 95.40 | 00:00:00 | | 2007-07-18 | 687,500 | 95.00 | 95.44 | 94.25 | 95.34 | 00:00:00 | | 2007-07-19 | 587,200 | 95.71 | 95.71 | 94.55 | 94.98 | 00:00:00 | | 2007-07-20 | 732,800 | 94.93 | 94.99 | 92.68 | 93.20 | 00:00:00 | | 2007-07-23 | 607,800 | 93.80 | 94.76 | 92.77 | 92.93 | 00:00:00 | | 2007-07-24 | 885,200 | 93.51 | 93.51 | 90.81 | 91.17 | 00:00:00 | | 2007-07-25 | 701,700 | 91.38 | 91.92 | 89.57 | 90.55 | 00:00:00 | | 2007-07-26 | 738,800 | 90.00 | 90.36 | 87.36 | 88.46 | 00:00:00 | | 2007-07-27 | 954,600 | 88.08 | 88.67 | 86.85 | 86.86 | 00:00:00 | | 2007-07-30 | 603,100 | 86.69 | 88.87 | 86.50 | 88.55 | 00:00:00 | | 2007-07-31 | 553,600 | 89.20 | 89.68 | 87.36 | 87.36 | 00:00:00 | | 2007-08-01 | 684,200 | 86.97 | 87.95 | 86.27 | 87.61 | 00:00:00 | | 2007-08-02 | 558,000 | 87.66 | 87.97 | 86.36 | 87.72 | 00:00:00 | | 2007-08-03 | 855,200 | 88.16 | 88.16 | 85.60 | 85.60 | 00:00:00 | | 2007-08-06 | 491,000 | 85.94 | 86.71 | 85.09 | 86.71 | 00:00:00 | | 2007-08-07 | 634,600 | 86.20 | 87.23 | 85.31 | 86.85 | 00:00:00 | | 2007-08-08 | 972,400 | 87.10 | 87.61 | 85.70 | 87.08 | 00:00:00 | | 2007-08-09 | 1,278,300 | 85.80 | 86.81 | 84.05 | 84.61 | 00:00:00 | | 2007-08-10 | 826,700 | 84.45 | 86.92 | 83.30 | 86.38 | 00:00:00 | | 2007-08-13 | 678,400 | 86.90 | 88.25 | 86.05 | 86.35 | 00:00:00 | | 2007-08-14 | 512,300 | 86.68 | 86.95 | 83.09 | 83.46 | 00:00:00 | | 2007-08-15 | 306,600 | 83.27 | 84.40 | 81.71 | 81.94 | 00:00:00 | | 2007-08-16 | 687,100 | 81.18 | 81.77 | 79.38 | 81.77 | 00:00:00 | | 2007-08-17 | 553,200 | 84.36 | 85.60 | 82.88 | 84.65 | 00:00:00 | | 2007-08-20 | 467,400 | 84.71 | 86.36 | 84.70 | 85.86 | 00:00:00 | | 2007-08-21 | 689,500 | 86.20 | 88.71 | 85.72 | 87.45 | 00:00:00 | | 2007-08-22 | 555,900 | 88.36 | 89.81 | 87.93 | 89.39 | 00:00:00 | | 2007-08-23 | 583,000 | 90.00 | 90.00 | 88.26 | 88.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
