|
 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 | | 2008-02-14 | 680,200 | 77.26 | 77.41 | 75.05 | 75.46 | 00:00:00 | | 2008-02-15 | 973,900 | 75.37 | 75.57 | 74.66 | 75.12 | 00:00:00 | | 2008-02-19 | 841,700 | 75.91 | 76.00 | 74.28 | 74.54 | 00:00:00 | | 2008-02-20 | 1,355,500 | 74.04 | 75.17 | 73.54 | 74.92 | 00:00:00 | | 2008-02-21 | 962,800 | 75.16 | 75.81 | 74.26 | 74.70 | 00:00:00 | | 2008-02-22 | 1,146,300 | 75.23 | 75.31 | 72.76 | 74.77 | 00:00:00 | | 2008-02-25 | 1,052,900 | 74.67 | 76.05 | 74.32 | 75.93 | 00:00:00 | | 2008-02-26 | 909,600 | 74.90 | 76.97 | 74.90 | 76.84 | 00:00:00 | | 2008-02-27 | 971,200 | 76.59 | 77.83 | 76.30 | 76.90 | 00:00:00 | | 2008-02-28 | 750,100 | 76.50 | 76.71 | 74.91 | 75.71 | 00:00:00 | | 2008-02-29 | 1,314,600 | 74.73 | 74.73 | 73.41 | 73.66 | 00:00:00 | | 2008-03-03 | 1,108,500 | 73.41 | 74.93 | 73.41 | 74.53 | 00:00:00 | | 2008-03-04 | 809,700 | 73.98 | 74.56 | 73.25 | 74.20 | 00:00:00 | | 2008-03-05 | 774,900 | 73.87 | 75.61 | 73.87 | 74.77 | 00:00:00 | | 2008-03-06 | 778,500 | 74.23 | 74.39 | 73.51 | 73.54 | 00:00:00 | | 2008-03-07 | 1,345,400 | 73.30 | 74.89 | 71.90 | 72.52 | 00:00:00 | | 2008-03-10 | 1,608,500 | 72.06 | 72.87 | 71.25 | 71.60 | 00:00:00 | | 2008-03-11 | 1,086,100 | 73.08 | 73.62 | 71.41 | 73.35 | 00:00:00 | | 2008-03-12 | 1,244,000 | 73.65 | 75.29 | 73.45 | 74.05 | 00:00:00 | | 2008-03-13 | 1,490,900 | 72.87 | 74.44 | 70.95 | 73.75 | 00:00:00 | | 2008-03-14 | 1,086,300 | 74.14 | 74.30 | 71.77 | 72.86 | 00:00:00 | | 2008-03-17 | 1,549,600 | 72.00 | 74.92 | 71.62 | 74.00 | 00:00:00 | | 2008-03-18 | 1,022,600 | 74.92 | 76.18 | 74.22 | 76.18 | 00:00:00 | | 2008-03-19 | 1,193,900 | 76.30 | 77.80 | 76.03 | 76.28 | 00:00:00 | | 2008-03-20 | 1,092,600 | 76.70 | 78.51 | 76.30 | 78.26 | 00:00:00 | | 2008-03-24 | 865,600 | 78.82 | 80.47 | 78.50 | 79.65 | 00:00:00 | | 2008-03-25 | 676,100 | 79.53 | 80.52 | 78.93 | 80.05 | 00:00:00 | | 2008-03-26 | 688,600 | 79.75 | 79.81 | 78.34 | 79.49 | 00:00:00 | | 2008-03-27 | 745,400 | 80.09 | 80.09 | 77.91 | 78.00 | 00:00:00 | | 2008-03-28 | 1,048,100 | 76.80 | 77.99 | 74.75 | 76.46 | 00:00:00 | | 2008-03-31 | 673,200 | 76.53 | 77.00 | 75.54 | 76.39 | 00:00:00 | | 2008-04-01 | 1,060,800 | 76.98 | 79.43 | 75.94 | 79.30 | 00:00:00 | | 2008-04-02 | 1,008,400 | 79.30 | 80.73 | 79.12 | 80.51 | 00:00:00 | | 2008-04-03 | 757,800 | 80.31 | 80.55 | 79.20 | 80.25 | 00:00:00 | | 2008-04-04 | 525,500 | 80.49 | 81.73 | 79.75 | 80.95 | 00:00:00 | | 2008-04-07 | 672,300 | 81.84 | 82.12 | 80.57 | 81.65 | 00:00:00 | | 2008-04-08 | 921,700 | 81.30 | 83.20 | 81.10 | 83.00 | 00:00:00 | | 2008-04-09 | 1,134,600 | 83.13 | 83.21 | 80.76 | 81.27 | 00:00:00 | | 2008-04-10 | 1,302,000 | 80.81 | 80.99 | 79.23 | 80.00 | 00:00:00 | | 2008-04-11 | 2,078,400 | 78.83 | 80.88 | 78.50 | 80.00 | 00:00:00 | | 2008-04-14 | 1,987,100 | 84.09 | 84.24 | 81.35 | 81.73 | 00:00:00 | | 2008-04-15 | 1,704,100 | 82.54 | 83.00 | 81.66 | 82.63 | 00:00:00 | | 2008-04-16 | 977,800 | 83.41 | 85.55 | 82.83 | 85.32 | 00:00:00 | | 2008-04-17 | 1,017,600 | 84.76 | 86.29 | 84.33 | 85.91 | 00:00:00 | | 2008-04-18 | 1,185,400 | 86.76 | 88.06 | 86.55 | 87.50 | 00:00:00 | | 2008-04-21 | 520,800 | 87.18 | 87.77 | 86.39 | 87.64 | 00:00:00 | | 2008-04-22 | 479,800 | 87.00 | 87.42 | 85.31 | 85.86 | 00:00:00 | | 2008-04-23 | 540,300 | 86.70 | 86.70 | 84.32 | 85.08 | 00:00:00 | | 2008-04-24 | 728,300 | 85.60 | 85.60 | 84.26 | 84.71 | 00:00:00 | | 2008-04-25 | 502,800 | 85.20 | 86.36 | 84.27 | 85.97 | 00:00:00 | | 2008-04-28 | 593,300 | 85.71 | 85.92 | 85.11 | 85.78 | 00:00:00 | | 2008-04-29 | 590,200 | 85.34 | 86.30 | 85.29 | 85.82 | 00:00:00 | | 2008-04-30 | 1,316,300 | 85.87 | 87.25 | 85.69 | 86.71 | 00:00:00 | | 2008-05-01 | 689,300 | 86.92 | 87.98 | 86.32 | 87.84 | 00:00:00 | | 2008-05-02 | 558,800 | 88.32 | 88.99 | 86.71 | 87.30 | 00:00:00 | | 2008-05-05 | 393,000 | 86.62 | 87.18 | 86.04 | 86.69 | 00:00:00 | | 2008-05-06 | 593,100 | 86.57 | 87.70 | 85.62 | 87.37 | 00:00:00 | | 2008-05-07 | 570,400 | 87.03 | 87.42 | 85.73 | 85.85 | 00:00:00 | | 2008-05-08 | 825,200 | 85.71 | 86.55 | 85.43 | 86.21 | 00:00:00 | | 2008-05-09 | 437,000 | 85.10 | 86.16 | 84.84 | 85.87 | 00:00:00 | | 2008-05-12 | 625,100 | 86.50 | 87.94 | 86.09 | 87.93 | 00:00:00 | | 2008-05-13 | 980,900 | 88.00 | 89.55 | 87.84 | 89.46 | 00:00:00 | | 2008-05-14 | 888,900 | 89.63 | 91.13 | 89.02 | 90.21 | 00:00:00 | | 2008-05-15 | 668,100 | 89.71 | 91.44 | 89.33 | 91.21 | 00:00:00 | | 2008-05-16 | 1,044,400 | 91.04 | 92.00 | 90.87 | 91.76 | 00:00:00 | | 2008-05-19 | 927,700 | 91.61 | 93.12 | 91.41 | 91.50 | 00:00:00 | | 2008-05-20 | 517,600 | 91.54 | 91.54 | 90.38 | 90.51 | 00:00:00 | | 2008-05-21 | 1,110,100 | 91.42 | 91.97 | 89.64 | 90.26 | 00:00:00 | | 2008-05-22 | 494,500 | 90.18 | 91.15 | 89.88 | 90.21 | 00:00:00 | | 2008-05-23 | 429,800 | 89.73 | 89.73 | 87.95 | 88.74 | 00:00:00 | | 2008-05-27 | 896,100 | 88.26 | 89.43 | 87.81 | 89.26 | 00:00:00 | | 2008-05-28 | 393,300 | 89.64 | 90.68 | 89.38 | 90.56 | 00:00:00 | | 2008-05-29 | 468,000 | 90.62 | 91.75 | 89.94 | 91.16 | 00:00:00 | | 2008-05-30 | 627,500 | 91.16 | 91.69 | 90.57 | 91.26 | 00:00:00 | | 2008-06-02 | 572,600 | 91.10 | 91.10 | 89.30 | 89.93 | 00:00:00 | | 2008-06-03 | 524,000 | 90.00 | 90.88 | 89.51 | 90.36 | 00:00:00 | | 2008-06-04 | 734,100 | 90.02 | 91.90 | 89.79 | 91.41 | 00:00:00 | | 2008-06-05 | 677,800 | 91.80 | 92.78 | 91.08 | 92.75 | 00:00:00 | | 2008-06-06 | 615,700 | 92.30 | 92.30 | 89.22 | 89.22 | 00:00:00 | | 2008-06-09 | 538,200 | 89.60 | 90.44 | 89.37 | 89.97 | 00:00:00 | | 2008-06-10 | 551,300 | 89.50 | 90.74 | 89.25 | 90.00 | 00:00:00 | | 2008-06-11 | 1,095,200 | 89.34 | 90.45 | 88.50 | 88.50 | 00:00:00 | | 2008-06-12 | 905,700 | 89.00 | 89.56 | 87.98 | 88.45 | 00:00:00 | | 2008-06-13 | 899,000 | 88.77 | 90.52 | 88.65 | 89.73 | 00:00:00 | | 2008-06-16 | 557,000 | 89.47 | 90.48 | 89.10 | 90.09 | 00:00:00 | | 2008-06-17 | 541,500 | 90.90 | 90.99 | 89.34 | 89.36 | 00:00:00 | | 2008-06-18 | 923,500 | 88.97 | 89.29 | 87.65 | 88.04 | 00:00:00 | | 2008-06-19 | 511,500 | 87.97 | 89.25 | 87.65 | 89.09 | 00:00:00 | | 2008-06-20 | 864,600 | 89.08 | 89.25 | 86.44 | 86.80 | 00:00:00 | | 2008-06-23 | 571,400 | 87.20 | 87.55 | 85.79 | 86.10 | 00:00:00 | | 2008-06-24 | 792,000 | 85.79 | 86.00 | 83.94 | 84.25 | 00:00:00 | | 2008-06-25 | 1,090,700 | 84.53 | 86.12 | 83.64 | 85.18 | 00:00:00 | | 2008-06-26 | 1,430,900 | 84.86 | 84.89 | 82.17 | 82.31 | 00:00:00 | | 2008-06-27 | 1,462,300 | 82.18 | 82.44 | 80.90 | 81.44 | 00:00:00 | | 2008-06-30 | 667,600 | 81.59 | 82.77 | 81.06 | 81.80 | 00:00:00 | | 2008-07-01 | 1,624,400 | 80.72 | 82.52 | 79.98 | 82.03 | 00:00:00 | | 2008-07-02 | 1,387,900 | 82.40 | 82.76 | 79.74 | 79.80 | 00:00:00 | | 2008-07-03 | 812,900 | 80.38 | 83.12 | 79.66 | 81.46 | 00:00:00 | | 2008-07-07 | 716,700 | 82.44 | 82.89 | 80.78 | 81.52 | 00:00:00 | | 2008-07-08 | 976,700 | 81.93 | 84.60 | 81.20 | 84.45 | 00:00:00 | | 2008-07-09 | 1,236,500 | 84.25 | 86.00 | 83.99 | 83.99 | 00:00:00 | | 2008-07-10 | 1,020,200 | 84.19 | 84.71 | 83.11 | 84.58 | 00:00:00 | | 2008-07-11 | 633,100 | 83.79 | 84.43 | 82.14 | 83.14 | 00:00:00 | | 2008-07-14 | 825,600 | 83.75 | 84.94 | 82.88 | 84.21 | 00:00:00 | | 2008-07-15 | 1,858,200 | 82.40 | 85.02 | 81.27 | 83.91 | 00:00:00 | | 2008-07-16 | 1,525,700 | 84.45 | 87.23 | 83.76 | 86.45 | 00:00:00 | | 2008-07-17 | 1,759,400 | 86.57 | 90.36 | 86.12 | 89.52 | 00:00:00 | | 2008-07-18 | 1,080,200 | 89.50 | 90.42 | 88.25 | 88.87 | 00:00:00 | | 2008-07-21 | 746,600 | 88.56 | 89.54 | 87.89 | 89.13 | 00:00:00 | | 2008-07-22 | 1,070,700 | 88.65 | 91.97 | 88.54 | 91.88 | 00:00:00 | | 2008-07-23 | 1,014,600 | 91.80 | 92.04 | 89.98 | 90.34 | 00:00:00 | | 2008-07-24 | 919,600 | 90.50 | 90.50 | 88.05 | 88.35 | 00:00:00 | | 2008-07-25 | 686,100 | 88.60 | 89.02 | 87.76 | 88.00 | 00:00:00 | | 2008-07-28 | 595,900 | 88.04 | 88.43 | 86.47 | 86.76 | 00:00:00 | | 2008-07-29 | 645,200 | 87.12 | 88.36 | 87.12 | 88.27 | 00:00:00 | | 2008-07-30 | 901,400 | 89.11 | 90.42 | 88.54 | 90.15 | 00:00:00 | | 2008-07-31 | 910,200 | 89.34 | 91.85 | 89.34 | 89.51 | 00:00:00 | | 2008-08-01 | 751,200 | 89.66 | 90.43 | 87.68 | 88.45 | 00:00:00 | | 2008-08-04 | 507,300 | 88.27 | 88.52 | 87.01 | 87.15 | 00:00:00 | | 2008-08-05 | 554,600 | 87.61 | 88.86 | 87.61 | 88.86 | 00:00:00 | | 2008-08-06 | 564,700 | 88.00 | 89.59 | 87.73 | 89.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
