|
 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 | | 2009-01-28 | 1,228,200 | 74.50 | 75.54 | 73.82 | 75.28 | 00:00:00 | | 2009-01-29 | 1,463,200 | 74.14 | 75.00 | 73.31 | 74.11 | 00:00:00 | | 2009-01-30 | 1,347,000 | 74.62 | 75.22 | 72.26 | 72.95 | 00:00:00 | | 2009-02-02 | 1,340,400 | 72.01 | 73.11 | 71.04 | 72.56 | 00:00:00 | | 2009-02-03 | 1,053,500 | 72.64 | 74.56 | 71.73 | 74.20 | 00:00:00 | | 2009-02-04 | 2,266,200 | 72.53 | 74.07 | 71.55 | 72.14 | 00:00:00 | | 2009-02-05 | 1,196,600 | 71.46 | 73.70 | 70.79 | 73.08 | 00:00:00 | | 2009-02-06 | 1,109,600 | 73.27 | 75.61 | 72.90 | 75.23 | 00:00:00 | | 2009-02-09 | 777,200 | 75.04 | 76.26 | 74.35 | 75.31 | 00:00:00 | | 2009-02-10 | 1,512,700 | 74.49 | 75.66 | 71.72 | 72.11 | 00:00:00 | | 2009-02-11 | 2,330,500 | 71.33 | 72.20 | 69.90 | 71.48 | 00:00:00 | | 2009-02-12 | 2,255,100 | 71.94 | 74.13 | 71.36 | 73.73 | 00:00:00 | | 2009-02-13 | 1,801,400 | 73.45 | 74.99 | 73.04 | 74.17 | 00:00:00 | | 2009-02-17 | 1,581,400 | 72.01 | 73.89 | 71.61 | 72.87 | 00:00:00 | | 2009-02-18 | 1,903,600 | 73.51 | 73.51 | 70.11 | 71.00 | 00:00:00 | | 2009-02-19 | 1,635,500 | 71.45 | 72.13 | 68.84 | 69.11 | 00:00:00 | | 2009-02-20 | 2,151,200 | 68.18 | 69.82 | 67.21 | 68.74 | 00:00:00 | | 2009-02-23 | 2,341,800 | 69.54 | 69.54 | 65.79 | 65.92 | 00:00:00 | | 2009-02-24 | 1,219,800 | 66.00 | 69.03 | 65.95 | 68.53 | 00:00:00 | | 2009-02-25 | 1,773,100 | 67.89 | 69.15 | 67.06 | 67.66 | 00:00:00 | | 2009-02-26 | 1,439,100 | 67.79 | 68.49 | 66.76 | 66.77 | 00:00:00 | | 2009-02-27 | 1,525,700 | 65.73 | 67.46 | 65.73 | 66.16 | 00:00:00 | | 2009-03-02 | 1,760,600 | 65.17 | 66.02 | 63.12 | 64.05 | 00:00:00 | | 2009-03-03 | 1,924,800 | 64.80 | 65.25 | 63.23 | 63.85 | 00:00:00 | | 2009-03-04 | 2,466,700 | 64.66 | 65.40 | 62.95 | 64.40 | 00:00:00 | | 2009-03-05 | 2,134,400 | 63.25 | 63.44 | 61.22 | 61.71 | 00:00:00 | | 2009-03-06 | 2,511,000 | 61.50 | 63.37 | 59.95 | 61.45 | 00:00:00 | | 2009-03-09 | 1,585,500 | 60.45 | 62.41 | 60.32 | 61.37 | 00:00:00 | | 2009-03-10 | 2,068,600 | 62.65 | 65.33 | 61.93 | 65.17 | 00:00:00 | | 2009-03-11 | 1,866,700 | 65.99 | 66.00 | 63.04 | 64.21 | 00:00:00 | | 2009-03-12 | 1,247,900 | 64.18 | 66.74 | 62.89 | 66.44 | 00:00:00 | | 2009-03-13 | 1,011,600 | 66.88 | 66.88 | 64.76 | 65.85 | 00:00:00 | | 2009-03-16 | 1,980,900 | 66.69 | 66.80 | 62.76 | 64.33 | 00:00:00 | | 2009-03-17 | 1,076,600 | 64.70 | 66.47 | 63.73 | 66.47 | 00:00:00 | | 2009-03-18 | 1,323,300 | 65.67 | 68.30 | 65.00 | 67.56 | 00:00:00 | | 2009-03-19 | 1,092,000 | 68.16 | 68.16 | 66.63 | 67.66 | 00:00:00 | | 2009-03-20 | 1,154,500 | 68.20 | 68.60 | 66.07 | 66.71 | 00:00:00 | | 2009-03-23 | 1,232,200 | 67.89 | 70.49 | 67.15 | 70.45 | 00:00:00 | | 2009-03-24 | 984,900 | 69.63 | 71.47 | 69.24 | 70.21 | 00:00:00 | | 2009-03-25 | 1,270,500 | 70.63 | 73.24 | 68.79 | 70.89 | 00:00:00 | | 2009-03-26 | 1,142,300 | 71.75 | 73.60 | 71.25 | 73.60 | 00:00:00 | | 2009-03-27 | 834,000 | 72.60 | 72.99 | 71.21 | 71.69 | 00:00:00 | | 2009-03-30 | 1,002,000 | 70.57 | 71.06 | 69.28 | 70.56 | 00:00:00 | | 2009-03-31 | 1,191,900 | 70.70 | 71.49 | 68.70 | 70.18 | 00:00:00 | | 2009-04-01 | 1,079,400 | 69.39 | 72.01 | 68.61 | 71.77 | 00:00:00 | | 2009-04-02 | 1,302,100 | 73.30 | 75.50 | 73.27 | 74.70 | 00:00:00 | | 2009-04-03 | 919,800 | 74.50 | 75.49 | 73.99 | 75.24 | 00:00:00 | | 2009-04-06 | 882,800 | 74.55 | 75.25 | 73.48 | 74.86 | 00:00:00 | | 2009-04-07 | 832,800 | 73.63 | 74.23 | 71.40 | 72.27 | 00:00:00 | | 2009-04-08 | 685,700 | 72.44 | 73.06 | 71.40 | 72.64 | 00:00:00 | | 2009-04-09 | 1,263,600 | 74.42 | 77.42 | 74.13 | 77.00 | 00:00:00 | | 2009-04-13 | 1,162,100 | 76.41 | 77.98 | 75.55 | 77.24 | 00:00:00 | | 2009-04-14 | 5,063,400 | 80.00 | 86.06 | 78.21 | 79.96 | 00:00:00 | | 2009-04-15 | 1,519,200 | 80.50 | 81.25 | 78.12 | 79.59 | 00:00:00 | | 2009-04-16 | 1,624,900 | 79.93 | 80.65 | 78.76 | 80.33 | 00:00:00 | | 2009-04-17 | 1,259,000 | 80.60 | 81.05 | 78.82 | 79.44 | 00:00:00 | | 2009-04-20 | 1,067,100 | 78.46 | 78.75 | 76.78 | 77.34 | 00:00:00 | | 2009-04-21 | 935,000 | 76.89 | 78.04 | 76.65 | 77.72 | 00:00:00 | | 2009-04-22 | 1,211,100 | 77.65 | 80.50 | 76.90 | 79.44 | 00:00:00 | | 2009-04-23 | 773,100 | 78.85 | 79.99 | 77.74 | 79.16 | 00:00:00 | | 2009-04-24 | 1,218,700 | 79.65 | 83.11 | 78.68 | 82.09 | 00:00:00 | | 2009-04-27 | 644,800 | 80.76 | 82.12 | 80.23 | 80.99 | 00:00:00 | | 2009-04-28 | 838,200 | 80.30 | 82.10 | 79.90 | 81.49 | 00:00:00 | | 2009-04-29 | 957,700 | 82.56 | 84.00 | 81.50 | 83.06 | 00:00:00 | | 2009-04-30 | 1,312,300 | 83.34 | 86.36 | 83.07 | 83.88 | 00:00:00 | | 2009-05-01 | 1,003,000 | 83.88 | 84.23 | 82.04 | 82.79 | 00:00:00 | | 2009-05-04 | 1,176,900 | 83.50 | 84.06 | 81.20 | 84.06 | 00:00:00 | | 2009-05-05 | 1,319,900 | 83.18 | 83.56 | 81.20 | 83.38 | 00:00:00 | | 2009-05-06 | 1,190,000 | 83.49 | 84.81 | 81.62 | 82.97 | 00:00:00 | | 2009-05-07 | 964,200 | 83.48 | 83.48 | 79.61 | 80.27 | 00:00:00 | | 2009-05-08 | 905,400 | 81.41 | 82.17 | 79.54 | 80.79 | 00:00:00 | | 2009-05-11 | 968,400 | 79.07 | 79.50 | 77.72 | 78.67 | 00:00:00 | | 2009-05-12 | 987,600 | 79.58 | 80.81 | 78.56 | 80.05 | 00:00:00 | | 2009-05-13 | 706,100 | 79.00 | 79.22 | 77.06 | 77.55 | 00:00:00 | | 2009-05-14 | 831,400 | 77.86 | 78.93 | 77.20 | 77.34 | 00:00:00 | | 2009-05-15 | 682,000 | 77.05 | 79.02 | 77.05 | 77.71 | 00:00:00 | | 2009-05-18 | 503,700 | 78.14 | 80.20 | 77.98 | 80.18 | 00:00:00 | | 2009-05-19 | 686,500 | 79.75 | 80.68 | 78.82 | 79.00 | 00:00:00 | | 2009-05-20 | 855,200 | 79.48 | 80.17 | 76.75 | 76.96 | 00:00:00 | | 2009-05-21 | 812,200 | 76.21 | 76.21 | 74.58 | 75.55 | 00:00:00 | | 2009-05-22 | 559,600 | 75.58 | 76.59 | 74.55 | 75.72 | 00:00:00 | | 2009-05-26 | 823,400 | 75.26 | 79.17 | 74.95 | 78.61 | 00:00:00 | | 2009-05-27 | 986,900 | 78.67 | 79.85 | 77.35 | 77.45 | 00:00:00 | | 2009-05-28 | 932,000 | 77.26 | 78.53 | 75.86 | 78.25 | 00:00:00 | | 2009-05-29 | 650,900 | 78.12 | 79.07 | 77.69 | 78.83 | 00:00:00 | | 2009-06-01 | 1,005,300 | 79.91 | 83.48 | 79.77 | 82.93 | 00:00:00 | | 2009-06-02 | 964,900 | 83.21 | 83.94 | 82.20 | 83.63 | 00:00:00 | | 2009-06-03 | 1,212,100 | 82.96 | 83.96 | 81.80 | 82.82 | 00:00:00 | | 2009-06-04 | 1,177,600 | 83.11 | 83.75 | 82.45 | 83.37 | 00:00:00 | | 2009-06-05 | 932,500 | 84.21 | 84.40 | 82.39 | 82.99 | 00:00:00 | | 2009-06-08 | 860,100 | 82.82 | 84.95 | 82.75 | 84.43 | 00:00:00 | | 2009-06-09 | 2,363,100 | 84.23 | 85.00 | 83.92 | 84.32 | 00:00:00 | | 2009-06-10 | 1,051,100 | 85.10 | 85.45 | 82.88 | 84.03 | 00:00:00 | | 2009-06-11 | 923,400 | 84.52 | 85.48 | 83.80 | 84.12 | 00:00:00 | | 2009-06-12 | 836,400 | 83.84 | 83.96 | 82.91 | 83.81 | 00:00:00 | | 2009-06-15 | 712,500 | 83.07 | 83.09 | 81.24 | 82.24 | 00:00:00 | | 2009-06-16 | 652,100 | 82.50 | 83.00 | 81.10 | 81.16 | 00:00:00 | | 2009-06-17 | 757,000 | 80.71 | 83.30 | 80.40 | 82.44 | 00:00:00 | | 2009-06-18 | 611,100 | 82.60 | 82.72 | 81.41 | 82.40 | 00:00:00 | | 2009-06-19 | 1,548,700 | 82.31 | 82.65 | 80.44 | 80.90 | 00:00:00 | | 2009-06-22 | 819,100 | 80.36 | 80.48 | 78.36 | 78.36 | 00:00:00 | | 2009-06-23 | 1,018,000 | 78.13 | 78.81 | 77.12 | 78.03 | 00:00:00 | | 2009-06-24 | 1,277,800 | 78.48 | 81.35 | 78.14 | 80.56 | 00:00:00 | | 2009-06-25 | 1,068,000 | 80.23 | 82.79 | 79.80 | 82.71 | 00:00:00 | | 2009-06-26 | 1,494,200 | 82.86 | 83.99 | 82.42 | 82.79 | 00:00:00 | | 2009-06-29 | 530,000 | 83.28 | 83.62 | 82.07 | 82.82 | 00:00:00 | | 2009-06-30 | 641,600 | 82.83 | 83.11 | 81.12 | 81.88 | 00:00:00 | | 2009-07-01 | 625,100 | 82.15 | 82.79 | 81.42 | 81.94 | 00:00:00 | | 2009-07-02 | 1,092,100 | 81.39 | 82.08 | 80.06 | 80.11 | 00:00:00 | | 2009-07-06 | 1,019,500 | 80.42 | 82.30 | 79.56 | 81.79 | 00:00:00 | | 2009-07-07 | 662,500 | 81.90 | 82.00 | 80.25 | 80.33 | 00:00:00 | | 2009-07-08 | 793,800 | 80.79 | 80.89 | 78.47 | 79.14 | 00:00:00 | | 2009-07-09 | 947,300 | 79.20 | 79.97 | 77.88 | 78.31 | 00:00:00 | | 2009-07-10 | 1,099,000 | 77.67 | 78.75 | 77.67 | 78.52 | 00:00:00 | | 2009-07-13 | 1,832,200 | 79.23 | 81.76 | 78.33 | 81.14 | 00:00:00 | | 2009-07-14 | 1,159,600 | 81.56 | 82.98 | 81.11 | 82.58 | 00:00:00 | | 2009-07-15 | 2,185,400 | 83.68 | 85.00 | 81.82 | 82.99 | 00:00:00 | | 2009-07-16 | 1,240,500 | 82.92 | 84.02 | 82.50 | 83.74 | 00:00:00 | | 2009-07-17 | 1,016,200 | 84.05 | 84.98 | 83.48 | 84.56 | 00:00:00 | | 2009-07-20 | 1,159,300 | 87.03 | 88.02 | 85.49 | 87.78 | 00:00:00 | | 2009-07-21 | 1,170,700 | 87.52 | 88.45 | 86.25 | 87.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
