|
 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 | | 2007-08-23 | 583,000 | 90.00 | 90.00 | 88.26 | 88.73 | 00:00:00 | | 2007-08-24 | 642,700 | 88.40 | 90.80 | 87.92 | 90.66 | 00:00:00 | | 2007-08-27 | 517,800 | 90.60 | 92.33 | 90.50 | 91.05 | 00:00:00 | | 2007-08-28 | 618,500 | 90.19 | 90.49 | 87.14 | 87.14 | 00:00:00 | | 2007-08-29 | 487,900 | 87.75 | 90.11 | 87.62 | 90.09 | 00:00:00 | | 2007-08-30 | 406,200 | 88.97 | 90.49 | 88.77 | 89.93 | 00:00:00 | | 2007-08-31 | 412,000 | 91.09 | 92.24 | 90.50 | 91.61 | 00:00:00 | | 2007-09-04 | 401,600 | 91.08 | 92.84 | 90.66 | 92.05 | 00:00:00 | | 2007-09-05 | 370,600 | 91.47 | 91.61 | 89.68 | 90.08 | 00:00:00 | | 2007-09-06 | 382,300 | 90.11 | 91.27 | 89.52 | 90.85 | 00:00:00 | | 2007-09-07 | 575,900 | 89.95 | 89.95 | 87.66 | 88.10 | 00:00:00 | | 2007-09-10 | 657,100 | 88.00 | 89.48 | 86.34 | 88.51 | 00:00:00 | | 2007-09-11 | 1,245,400 | 88.36 | 88.81 | 86.67 | 87.07 | 00:00:00 | | 2007-09-12 | 637,900 | 86.99 | 87.71 | 86.02 | 86.76 | 00:00:00 | | 2007-09-13 | 836,900 | 86.81 | 87.44 | 85.59 | 86.55 | 00:00:00 | | 2007-09-14 | 771,700 | 85.67 | 87.65 | 85.61 | 87.33 | 00:00:00 | | 2007-09-17 | 703,500 | 87.34 | 87.73 | 85.95 | 86.42 | 00:00:00 | | 2007-09-18 | 800,500 | 87.08 | 89.75 | 86.69 | 89.69 | 00:00:00 | | 2007-09-19 | 644,200 | 89.98 | 92.42 | 89.75 | 91.00 | 00:00:00 | | 2007-09-20 | 842,900 | 91.09 | 91.55 | 90.07 | 90.69 | 00:00:00 | | 2007-09-21 | 449,400 | 91.65 | 92.14 | 90.69 | 91.10 | 00:00:00 | | 2007-09-24 | 359,200 | 91.08 | 91.98 | 90.52 | 90.71 | 00:00:00 | | 2007-09-25 | 382,600 | 90.00 | 90.57 | 89.39 | 90.38 | 00:00:00 | | 2007-09-26 | 350,900 | 90.71 | 91.37 | 90.31 | 91.30 | 00:00:00 | | 2007-09-27 | 471,200 | 91.82 | 92.00 | 91.01 | 91.41 | 00:00:00 | | 2007-09-28 | 623,500 | 91.53 | 92.50 | 90.97 | 91.19 | 00:00:00 | | 2007-10-01 | 620,600 | 91.45 | 93.61 | 91.45 | 93.46 | 00:00:00 | | 2007-10-02 | 400,400 | 93.65 | 93.88 | 91.68 | 92.76 | 00:00:00 | | 2007-10-03 | 502,100 | 92.45 | 92.51 | 90.80 | 91.05 | 00:00:00 | | 2007-10-04 | 301,300 | 91.43 | 92.12 | 90.31 | 91.99 | 00:00:00 | | 2007-10-05 | 679,800 | 93.34 | 94.95 | 91.71 | 94.35 | 00:00:00 | | 2007-10-08 | 204,400 | 94.00 | 94.95 | 93.70 | 94.12 | 00:00:00 | | 2007-10-09 | 367,700 | 94.73 | 95.00 | 94.12 | 94.80 | 00:00:00 | | 2007-10-10 | 324,000 | 94.72 | 94.91 | 93.47 | 94.05 | 00:00:00 | | 2007-10-11 | 710,900 | 94.22 | 94.28 | 92.26 | 92.71 | 00:00:00 | | 2007-10-12 | 714,500 | 93.05 | 94.54 | 91.60 | 94.22 | 00:00:00 | | 2007-10-15 | 1,239,800 | 95.00 | 96.00 | 92.01 | 93.75 | 00:00:00 | | 2007-10-16 | 776,100 | 94.00 | 95.37 | 92.84 | 93.59 | 00:00:00 | | 2007-10-17 | 639,900 | 94.42 | 94.66 | 91.83 | 92.71 | 00:00:00 | | 2007-10-18 | 798,700 | 92.48 | 92.67 | 90.34 | 90.70 | 00:00:00 | | 2007-10-19 | 755,400 | 90.38 | 91.25 | 89.16 | 89.16 | 00:00:00 | | 2007-10-22 | 836,400 | 88.62 | 90.44 | 88.60 | 89.80 | 00:00:00 | | 2007-10-23 | 751,400 | 90.00 | 90.18 | 88.20 | 88.85 | 00:00:00 | | 2007-10-24 | 952,000 | 88.85 | 89.38 | 87.52 | 89.14 | 00:00:00 | | 2007-10-25 | 627,300 | 89.35 | 89.50 | 87.83 | 88.89 | 00:00:00 | | 2007-10-26 | 545,300 | 89.35 | 89.43 | 88.53 | 89.05 | 00:00:00 | | 2007-10-29 | 437,400 | 89.28 | 89.80 | 88.69 | 88.92 | 00:00:00 | | 2007-10-30 | 699,200 | 88.82 | 89.14 | 87.91 | 87.92 | 00:00:00 | | 2007-10-31 | 874,000 | 88.57 | 90.15 | 88.49 | 89.92 | 00:00:00 | | 2007-11-01 | 535,200 | 89.79 | 89.79 | 87.52 | 87.52 | 00:00:00 | | 2007-11-02 | 591,100 | 87.90 | 88.74 | 86.43 | 88.18 | 00:00:00 | | 2007-11-05 | 696,000 | 87.67 | 88.82 | 87.00 | 88.18 | 00:00:00 | | 2007-11-06 | 587,600 | 88.87 | 88.87 | 87.37 | 87.96 | 00:00:00 | | 2007-11-07 | 1,135,200 | 87.00 | 87.00 | 85.58 | 85.69 | 00:00:00 | | 2007-11-08 | 776,800 | 85.96 | 87.27 | 85.32 | 86.90 | 00:00:00 | | 2007-11-09 | 480,700 | 85.93 | 86.55 | 85.24 | 85.29 | 00:00:00 | | 2007-11-12 | 476,200 | 85.45 | 86.33 | 84.61 | 84.62 | 00:00:00 | | 2007-11-13 | 834,500 | 85.00 | 87.21 | 84.60 | 87.21 | 00:00:00 | | 2007-11-14 | 1,240,400 | 87.56 | 90.71 | 86.37 | 88.36 | 00:00:00 | | 2007-11-15 | 1,456,500 | 90.56 | 91.57 | 88.91 | 89.19 | 00:00:00 | | 2007-11-16 | 1,024,600 | 91.73 | 91.73 | 87.71 | 88.39 | 00:00:00 | | 2007-11-19 | 891,200 | 87.68 | 87.85 | 85.69 | 85.99 | 00:00:00 | | 2007-11-20 | 937,500 | 85.94 | 87.27 | 85.25 | 86.42 | 00:00:00 | | 2007-11-21 | 1,075,100 | 85.65 | 85.89 | 84.40 | 84.40 | 00:00:00 | | 2007-11-23 | 261,500 | 85.72 | 86.92 | 84.58 | 86.84 | 00:00:00 | | 2007-11-26 | 620,800 | 86.67 | 88.38 | 85.81 | 85.81 | 00:00:00 | | 2007-11-27 | 558,200 | 86.08 | 87.38 | 85.75 | 86.75 | 00:00:00 | | 2007-11-28 | 625,700 | 87.48 | 89.26 | 86.86 | 89.20 | 00:00:00 | | 2007-11-29 | 452,500 | 88.97 | 89.42 | 88.26 | 89.00 | 00:00:00 | | 2007-11-30 | 678,600 | 90.48 | 90.72 | 88.00 | 88.30 | 00:00:00 | | 2007-12-03 | 694,100 | 88.27 | 88.50 | 86.87 | 86.92 | 00:00:00 | | 2007-12-04 | 752,900 | 86.93 | 87.44 | 86.30 | 86.65 | 00:00:00 | | 2007-12-05 | 680,300 | 87.28 | 88.50 | 87.10 | 88.25 | 00:00:00 | | 2007-12-06 | 571,000 | 88.22 | 90.33 | 88.05 | 90.15 | 00:00:00 | | 2007-12-07 | 1,299,100 | 90.70 | 92.22 | 90.50 | 91.29 | 00:00:00 | | 2007-12-10 | 792,200 | 91.36 | 92.00 | 91.27 | 91.42 | 00:00:00 | | 2007-12-11 | 939,900 | 91.41 | 93.28 | 89.62 | 89.62 | 00:00:00 | | 2007-12-12 | 862,100 | 91.82 | 92.08 | 89.30 | 89.96 | 00:00:00 | | 2007-12-13 | 749,600 | 89.49 | 92.19 | 89.28 | 92.04 | 00:00:00 | | 2007-12-14 | 685,100 | 90.96 | 91.30 | 90.25 | 90.48 | 00:00:00 | | 2007-12-17 | 706,200 | 90.54 | 90.54 | 88.19 | 88.19 | 00:00:00 | | 2007-12-18 | 683,200 | 88.27 | 89.07 | 87.55 | 88.81 | 00:00:00 | | 2007-12-19 | 664,100 | 89.00 | 89.36 | 87.77 | 87.81 | 00:00:00 | | 2007-12-20 | 634,400 | 88.54 | 88.80 | 87.24 | 87.96 | 00:00:00 | | 2007-12-21 | 703,200 | 89.00 | 90.13 | 88.49 | 89.26 | 00:00:00 | | 2007-12-24 | 138,200 | 89.54 | 90.99 | 89.27 | 90.83 | 00:00:00 | | 2007-12-26 | 349,500 | 91.00 | 91.05 | 90.43 | 90.68 | 00:00:00 | | 2007-12-27 | 361,200 | 90.68 | 90.93 | 89.03 | 89.10 | 00:00:00 | | 2007-12-28 | 332,900 | 89.92 | 89.92 | 88.40 | 88.54 | 00:00:00 | | 2007-12-31 | 293,100 | 88.04 | 88.54 | 87.38 | 87.52 | 00:00:00 | | 2008-01-02 | 854,000 | 87.17 | 87.92 | 85.34 | 85.51 | 00:00:00 | | 2008-01-03 | 772,300 | 85.96 | 86.37 | 85.04 | 85.18 | 00:00:00 | | 2008-01-04 | 1,368,200 | 85.94 | 85.94 | 82.47 | 82.54 | 00:00:00 | | 2008-01-07 | 1,064,600 | 82.68 | 83.00 | 81.26 | 82.09 | 00:00:00 | | 2008-01-08 | 1,097,800 | 82.66 | 82.66 | 79.91 | 80.13 | 00:00:00 | | 2008-01-09 | 1,275,400 | 80.19 | 80.47 | 78.34 | 80.14 | 00:00:00 | | 2008-01-10 | 1,889,300 | 79.32 | 80.78 | 78.45 | 79.94 | 00:00:00 | | 2008-01-11 | 1,573,200 | 77.77 | 78.37 | 76.53 | 76.87 | 00:00:00 | | 2008-01-14 | 532,500 | 77.19 | 77.93 | 76.80 | 77.45 | 00:00:00 | | 2008-01-15 | 1,156,000 | 76.82 | 76.95 | 75.42 | 76.07 | 00:00:00 | | 2008-01-16 | 1,478,600 | 75.48 | 77.93 | 75.26 | 75.62 | 00:00:00 | | 2008-01-17 | 1,802,100 | 75.93 | 76.96 | 72.93 | 73.29 | 00:00:00 | | 2008-01-18 | 1,509,500 | 73.76 | 74.45 | 71.22 | 71.87 | 00:00:00 | | 2008-01-22 | 2,246,500 | 70.29 | 76.95 | 69.00 | 76.30 | 00:00:00 | | 2008-01-23 | 1,687,700 | 74.21 | 78.45 | 73.02 | 78.22 | 00:00:00 | | 2008-01-24 | 1,832,600 | 81.00 | 82.30 | 79.27 | 80.79 | 00:00:00 | | 2008-01-25 | 1,738,500 | 82.00 | 82.00 | 76.97 | 77.58 | 00:00:00 | | 2008-01-28 | 1,432,800 | 77.54 | 77.54 | 75.08 | 76.67 | 00:00:00 | | 2008-01-29 | 952,800 | 76.67 | 77.59 | 76.38 | 77.30 | 00:00:00 | | 2008-01-30 | 626,400 | 77.30 | 79.85 | 76.82 | 77.81 | 00:00:00 | | 2008-01-31 | 1,000,500 | 76.74 | 80.11 | 76.10 | 79.38 | 00:00:00 | | 2008-02-01 | 752,500 | 80.09 | 80.80 | 79.07 | 80.35 | 00:00:00 | | 2008-02-04 | 500,500 | 80.06 | 80.46 | 79.56 | 80.17 | 00:00:00 | | 2008-02-05 | 1,125,500 | 78.46 | 79.71 | 78.27 | 79.03 | 00:00:00 | | 2008-02-06 | 1,098,900 | 79.58 | 80.10 | 78.59 | 78.86 | 00:00:00 | | 2008-02-07 | 858,200 | 78.13 | 79.41 | 77.53 | 79.08 | 00:00:00 | | 2008-02-08 | 2,543,700 | 79.04 | 79.78 | 75.52 | 76.65 | 00:00:00 | | 2008-02-11 | 1,703,500 | 75.00 | 76.71 | 74.70 | 76.37 | 00:00:00 | | 2008-02-12 | 1,158,400 | 76.69 | 76.97 | 75.21 | 75.85 | 00:00:00 | | 2008-02-13 | 892,700 | 76.28 | 77.68 | 76.28 | 77.41 | 00:00:00 | | 2008-02-14 | 680,200 | 77.26 | 77.41 | 75.05 | 75.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
