|
 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 | | 2008-08-06 | 564,700 | 88.00 | 89.59 | 87.73 | 89.01 | 00:00:00 | | 2008-08-07 | 705,300 | 88.00 | 88.01 | 86.03 | 86.27 | 00:00:00 | | 2008-08-08 | 618,500 | 86.29 | 89.74 | 85.89 | 89.73 | 00:00:00 | | 2008-08-11 | 1,254,300 | 89.15 | 92.21 | 88.67 | 91.27 | 00:00:00 | | 2008-08-12 | 926,900 | 90.74 | 93.00 | 90.67 | 92.78 | 00:00:00 | | 2008-08-13 | 778,800 | 92.11 | 92.70 | 91.15 | 91.98 | 00:00:00 | | 2008-08-14 | 601,300 | 91.35 | 93.00 | 91.21 | 92.48 | 00:00:00 | | 2008-08-15 | 696,900 | 92.77 | 93.99 | 92.61 | 93.10 | 00:00:00 | | 2008-08-18 | 558,100 | 93.21 | 93.49 | 92.10 | 92.62 | 00:00:00 | | 2008-08-19 | 393,500 | 92.91 | 92.91 | 90.36 | 90.74 | 00:00:00 | | 2008-08-20 | 484,100 | 91.09 | 91.09 | 89.62 | 90.50 | 00:00:00 | | 2008-08-21 | 547,400 | 89.02 | 90.93 | 89.02 | 90.31 | 00:00:00 | | 2008-08-22 | 395,600 | 90.74 | 92.02 | 90.65 | 91.19 | 00:00:00 | | 2008-08-25 | 415,900 | 90.77 | 90.79 | 89.06 | 89.27 | 00:00:00 | | 2008-08-26 | 464,100 | 89.00 | 89.86 | 87.93 | 88.50 | 00:00:00 | | 2008-08-27 | 374,200 | 88.25 | 89.44 | 88.25 | 89.14 | 00:00:00 | | 2008-08-28 | 528,500 | 89.92 | 91.83 | 89.53 | 90.64 | 00:00:00 | | 2008-08-29 | 441,000 | 90.41 | 91.46 | 90.02 | 90.03 | 00:00:00 | | 2008-09-02 | 1,114,300 | 91.83 | 93.07 | 91.28 | 91.64 | 00:00:00 | | 2008-09-03 | 548,600 | 91.69 | 92.22 | 90.26 | 90.81 | 00:00:00 | | 2008-09-04 | 787,500 | 90.21 | 90.21 | 87.59 | 88.21 | 00:00:00 | | 2008-09-05 | 710,100 | 87.18 | 88.55 | 86.19 | 87.31 | 00:00:00 | | 2008-09-08 | 621,800 | 89.88 | 90.43 | 88.38 | 89.46 | 00:00:00 | | 2008-09-09 | 1,090,700 | 89.58 | 89.99 | 87.51 | 88.32 | 00:00:00 | | 2008-09-10 | 973,900 | 89.23 | 89.73 | 87.58 | 88.39 | 00:00:00 | | 2008-09-11 | 852,700 | 86.88 | 88.48 | 86.08 | 88.07 | 00:00:00 | | 2008-09-12 | 743,400 | 87.60 | 90.75 | 86.99 | 90.05 | 00:00:00 | | 2008-09-15 | 801,100 | 87.31 | 89.63 | 86.49 | 86.91 | 00:00:00 | | 2008-09-16 | 2,146,200 | 85.40 | 92.33 | 85.40 | 91.52 | 00:00:00 | | 2008-09-17 | 1,515,200 | 89.79 | 92.30 | 88.90 | 89.06 | 00:00:00 | | 2008-09-18 | 1,616,000 | 89.90 | 90.45 | 84.75 | 89.14 | 00:00:00 | | 2008-09-19 | 1,277,300 | 86.79 | 93.59 | 83.63 | 92.33 | 00:00:00 | | 2008-09-22 | 607,700 | 91.57 | 92.31 | 88.42 | 88.87 | 00:00:00 | | 2008-09-23 | 877,500 | 89.30 | 90.01 | 87.46 | 87.83 | 00:00:00 | | 2008-09-24 | 781,100 | 87.83 | 88.42 | 85.45 | 85.95 | 00:00:00 | | 2008-09-25 | 828,100 | 85.59 | 89.37 | 85.53 | 88.00 | 00:00:00 | | 2008-09-26 | 804,500 | 86.86 | 89.25 | 86.37 | 89.06 | 00:00:00 | | 2008-09-29 | 1,202,500 | 87.98 | 88.05 | 82.65 | 83.36 | 00:00:00 | | 2008-09-30 | 987,600 | 85.00 | 87.60 | 82.75 | 86.97 | 00:00:00 | | 2008-10-01 | 1,710,900 | 86.15 | 86.90 | 81.16 | 81.93 | 00:00:00 | | 2008-10-02 | 1,516,800 | 81.66 | 81.66 | 76.23 | 77.98 | 00:00:00 | | 2008-10-03 | 1,429,600 | 78.85 | 81.93 | 77.18 | 77.31 | 00:00:00 | | 2008-10-06 | 1,659,100 | 75.34 | 77.58 | 72.69 | 76.86 | 00:00:00 | | 2008-10-07 | 1,632,200 | 77.55 | 78.11 | 72.74 | 72.74 | 00:00:00 | | 2008-10-08 | 2,020,100 | 71.60 | 76.02 | 69.91 | 72.61 | 00:00:00 | | 2008-10-09 | 2,187,300 | 74.50 | 77.26 | 71.21 | 71.23 | 00:00:00 | | 2008-10-10 | 2,385,200 | 69.09 | 78.12 | 66.46 | 73.87 | 00:00:00 | | 2008-10-13 | 1,081,400 | 74.26 | 80.45 | 74.26 | 80.45 | 00:00:00 | | 2008-10-14 | 2,804,400 | 85.12 | 86.75 | 81.81 | 83.40 | 00:00:00 | | 2008-10-15 | 1,515,800 | 82.01 | 82.88 | 74.91 | 75.21 | 00:00:00 | | 2008-10-16 | 1,906,000 | 75.48 | 78.11 | 71.73 | 77.00 | 00:00:00 | | 2008-10-17 | 1,804,300 | 76.71 | 81.16 | 75.03 | 78.36 | 00:00:00 | | 2008-10-20 | 2,228,400 | 79.26 | 83.46 | 78.69 | 83.24 | 00:00:00 | | 2008-10-21 | 1,714,000 | 81.76 | 82.91 | 77.60 | 77.73 | 00:00:00 | | 2008-10-22 | 1,955,900 | 75.97 | 76.70 | 68.95 | 71.48 | 00:00:00 | | 2008-10-23 | 2,544,900 | 71.86 | 73.78 | 66.67 | 69.60 | 00:00:00 | | 2008-10-24 | 927,100 | 64.26 | 70.05 | 63.94 | 68.16 | 00:00:00 | | 2008-10-27 | 1,345,300 | 66.76 | 71.85 | 66.76 | 69.22 | 00:00:00 | | 2008-10-28 | 1,433,200 | 71.17 | 75.46 | 68.31 | 75.46 | 00:00:00 | | 2008-10-29 | 1,441,000 | 75.11 | 78.18 | 74.06 | 74.24 | 00:00:00 | | 2008-10-30 | 828,200 | 76.40 | 77.75 | 74.58 | 76.80 | 00:00:00 | | 2008-10-31 | 1,103,200 | 77.38 | 80.89 | 76.78 | 78.57 | 00:00:00 | | 2008-11-03 | 1,275,800 | 78.22 | 79.66 | 76.99 | 78.71 | 00:00:00 | | 2008-11-04 | 1,745,400 | 80.40 | 82.99 | 79.45 | 80.95 | 00:00:00 | | 2008-11-05 | 2,217,400 | 77.58 | 78.23 | 73.69 | 76.14 | 00:00:00 | | 2008-11-06 | 1,420,700 | 74.75 | 76.18 | 72.51 | 72.91 | 00:00:00 | | 2008-11-07 | 1,336,200 | 73.06 | 74.91 | 70.89 | 72.18 | 00:00:00 | | 2008-11-10 | 931,100 | 73.39 | 74.25 | 70.70 | 71.49 | 00:00:00 | | 2008-11-11 | 1,259,500 | 70.73 | 71.81 | 68.36 | 70.07 | 00:00:00 | | 2008-11-12 | 1,846,000 | 68.40 | 68.98 | 64.97 | 65.27 | 00:00:00 | | 2008-11-13 | 1,824,800 | 65.41 | 67.36 | 61.11 | 67.36 | 00:00:00 | | 2008-11-14 | 1,018,200 | 66.10 | 69.35 | 64.75 | 65.06 | 00:00:00 | | 2008-11-17 | 1,108,300 | 64.12 | 67.41 | 63.42 | 64.03 | 00:00:00 | | 2008-11-18 | 1,894,600 | 64.00 | 64.86 | 60.62 | 63.38 | 00:00:00 | | 2008-11-19 | 1,816,200 | 63.29 | 63.75 | 59.89 | 59.92 | 00:00:00 | | 2008-11-20 | 1,966,100 | 59.60 | 65.21 | 58.86 | 60.33 | 00:00:00 | | 2008-11-21 | 1,417,400 | 61.49 | 64.59 | 59.01 | 64.53 | 00:00:00 | | 2008-11-24 | 1,047,200 | 64.52 | 68.31 | 64.52 | 67.04 | 00:00:00 | | 2008-11-25 | 1,085,600 | 68.16 | 68.98 | 66.28 | 67.68 | 00:00:00 | | 2008-11-26 | 848,000 | 66.60 | 71.13 | 66.32 | 70.64 | 00:00:00 | | 2008-11-28 | 302,000 | 70.43 | 71.14 | 69.47 | 70.57 | 00:00:00 | | 2008-12-01 | 1,093,700 | 69.82 | 69.82 | 65.26 | 65.35 | 00:00:00 | | 2008-12-02 | 1,033,400 | 65.40 | 66.76 | 64.50 | 66.10 | 00:00:00 | | 2008-12-03 | 1,290,600 | 64.29 | 68.43 | 63.71 | 68.17 | 00:00:00 | | 2008-12-04 | 998,100 | 67.49 | 68.92 | 65.91 | 67.21 | 00:00:00 | | 2008-12-05 | 746,000 | 66.00 | 69.47 | 64.25 | 69.31 | 00:00:00 | | 2008-12-08 | 1,282,800 | 70.34 | 72.99 | 69.76 | 71.75 | 00:00:00 | | 2008-12-09 | 1,176,600 | 70.70 | 73.02 | 70.23 | 70.80 | 00:00:00 | | 2008-12-10 | 742,300 | 71.19 | 72.19 | 70.23 | 70.94 | 00:00:00 | | 2008-12-11 | 1,032,200 | 70.65 | 70.87 | 65.57 | 66.29 | 00:00:00 | | 2008-12-12 | 1,461,700 | 63.00 | 69.43 | 62.93 | 68.74 | 00:00:00 | | 2008-12-15 | 1,782,100 | 71.52 | 73.36 | 70.50 | 72.27 | 00:00:00 | | 2008-12-16 | 1,693,400 | 72.77 | 75.66 | 72.47 | 74.75 | 00:00:00 | | 2008-12-17 | 1,587,800 | 74.19 | 74.75 | 73.35 | 73.98 | 00:00:00 | | 2008-12-18 | 1,447,800 | 74.10 | 74.39 | 73.02 | 73.44 | 00:00:00 | | 2008-12-19 | 1,226,200 | 73.47 | 74.38 | 72.74 | 73.45 | 00:00:00 | | 2008-12-22 | 906,600 | 73.90 | 74.10 | 72.36 | 73.65 | 00:00:00 | | 2008-12-23 | 934,400 | 74.25 | 75.19 | 73.72 | 74.16 | 00:00:00 | | 2008-12-24 | 337,400 | 74.41 | 75.49 | 74.10 | 74.65 | 00:00:00 | | 2008-12-26 | 373,200 | 74.90 | 75.96 | 74.78 | 75.56 | 00:00:00 | | 2008-12-29 | 912,800 | 75.04 | 75.48 | 74.05 | 74.73 | 00:00:00 | | 2008-12-30 | 651,700 | 75.02 | 77.50 | 74.90 | 77.49 | 00:00:00 | | 2008-12-31 | 905,100 | 78.09 | 79.58 | 77.40 | 78.84 | 00:00:00 | | 2009-01-02 | 1,039,600 | 78.85 | 81.18 | 76.73 | 80.59 | 00:00:00 | | 2009-01-05 | 1,480,300 | 80.02 | 80.75 | 78.17 | 78.81 | 00:00:00 | | 2009-01-06 | 1,529,200 | 79.16 | 79.33 | 77.85 | 78.51 | 00:00:00 | | 2009-01-07 | 1,356,100 | 77.78 | 78.53 | 76.99 | 77.50 | 00:00:00 | | 2009-01-08 | 2,079,000 | 76.15 | 77.61 | 74.83 | 77.44 | 00:00:00 | | 2009-01-09 | 1,380,400 | 77.42 | 77.69 | 74.91 | 76.53 | 00:00:00 | | 2009-01-12 | 1,404,000 | 76.40 | 77.00 | 75.04 | 75.83 | 00:00:00 | | 2009-01-13 | 950,500 | 75.79 | 77.24 | 75.09 | 76.23 | 00:00:00 | | 2009-01-14 | 1,243,700 | 75.04 | 75.30 | 73.50 | 73.99 | 00:00:00 | | 2009-01-15 | 1,214,000 | 74.23 | 76.22 | 73.22 | 75.55 | 00:00:00 | | 2009-01-16 | 1,423,400 | 76.53 | 77.07 | 74.42 | 76.52 | 00:00:00 | | 2009-01-20 | 2,079,300 | 76.31 | 76.84 | 72.42 | 72.65 | 00:00:00 | | 2009-01-21 | 2,545,100 | 73.61 | 73.74 | 70.01 | 72.70 | 00:00:00 | | 2009-01-22 | 1,963,800 | 71.00 | 71.91 | 70.12 | 71.19 | 00:00:00 | | 2009-01-23 | 1,623,600 | 69.82 | 73.25 | 69.33 | 71.82 | 00:00:00 | | 2009-01-26 | 1,839,200 | 70.95 | 73.00 | 70.00 | 71.16 | 00:00:00 | | 2009-01-27 | 1,495,600 | 71.68 | 74.09 | 71.51 | 73.51 | 00:00:00 | | 2009-01-28 | 1,228,200 | 74.50 | 75.54 | 73.82 | 75.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
