|
 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 | | 2001-06-07 | 272,000 | 44.70 | 45.67 | 44.70 | 45.67 | 00:00:00 | | 2001-06-08 | 935,200 | 46.25 | 48.00 | 46.10 | 46.35 | 00:00:00 | | 2001-06-11 | 1,294,700 | 46.15 | 46.30 | 44.50 | 44.79 | 00:00:00 | | 2001-06-12 | 463,000 | 44.35 | 44.47 | 43.78 | 44.05 | 00:00:00 | | 2001-06-13 | 391,600 | 44.15 | 44.50 | 43.60 | 43.88 | 00:00:00 | | 2001-06-14 | 281,300 | 43.88 | 43.93 | 42.62 | 42.72 | 00:00:00 | | 2001-06-15 | 574,200 | 42.00 | 43.25 | 41.82 | 43.07 | 00:00:00 | | 2001-06-18 | 317,800 | 42.70 | 43.15 | 42.10 | 42.35 | 00:00:00 | | 2001-06-19 | 358,400 | 42.60 | 43.07 | 41.61 | 41.63 | 00:00:00 | | 2001-06-20 | 250,100 | 41.61 | 42.12 | 41.51 | 41.91 | 00:00:00 | | 2001-06-21 | 360,300 | 41.91 | 42.50 | 41.70 | 42.44 | 00:00:00 | | 2001-06-22 | 144,600 | 42.30 | 42.50 | 41.94 | 42.07 | 00:00:00 | | 2001-06-25 | 145,300 | 42.20 | 42.36 | 41.36 | 41.49 | 00:00:00 | | 2001-06-26 | 225,700 | 41.00 | 41.99 | 40.84 | 41.85 | 00:00:00 | | 2001-06-27 | 357,400 | 41.65 | 41.95 | 41.10 | 41.53 | 00:00:00 | | 2001-06-28 | 254,100 | 41.52 | 42.10 | 41.52 | 41.85 | 00:00:00 | | 2001-06-29 | 529,600 | 41.60 | 41.81 | 40.70 | 41.16 | 00:00:00 | | 2001-07-02 | 310,500 | 41.30 | 41.80 | 40.80 | 41.60 | 00:00:00 | | 2001-07-03 | 113,600 | 41.80 | 42.50 | 41.26 | 42.41 | 00:00:00 | | 2001-07-05 | 392,400 | 42.25 | 42.54 | 41.76 | 42.50 | 00:00:00 | | 2001-07-06 | 501,400 | 42.50 | 42.50 | 40.21 | 40.30 | 00:00:00 | | 2001-07-09 | 565,800 | 40.37 | 40.67 | 39.45 | 39.75 | 00:00:00 | | 2001-07-10 | 203,000 | 39.70 | 39.99 | 39.30 | 39.56 | 00:00:00 | | 2001-07-11 | 393,700 | 39.22 | 39.50 | 38.77 | 39.18 | 00:00:00 | | 2001-07-12 | 341,700 | 39.18 | 40.90 | 39.11 | 40.60 | 00:00:00 | | 2001-07-13 | 312,600 | 40.35 | 40.65 | 39.96 | 40.19 | 00:00:00 | | 2001-07-16 | 202,000 | 40.30 | 41.00 | 40.25 | 40.34 | 00:00:00 | | 2001-07-17 | 311,400 | 40.25 | 41.36 | 40.25 | 41.11 | 00:00:00 | | 2001-07-18 | 242,000 | 40.80 | 42.05 | 40.80 | 41.85 | 00:00:00 | | 2001-07-19 | 329,700 | 42.30 | 42.55 | 41.89 | 42.18 | 00:00:00 | | 2001-07-20 | 391,700 | 42.00 | 42.40 | 41.55 | 41.84 | 00:00:00 | | 2001-07-23 | 336,600 | 41.84 | 42.45 | 40.95 | 42.04 | 00:00:00 | | 2001-07-24 | 296,100 | 42.00 | 42.15 | 41.02 | 41.12 | 00:00:00 | | 2001-07-25 | 203,300 | 41.11 | 42.00 | 41.11 | 41.96 | 00:00:00 | | 2001-07-26 | 308,100 | 41.80 | 42.42 | 41.45 | 42.35 | 00:00:00 | | 2001-07-27 | 441,700 | 42.30 | 42.39 | 42.00 | 42.20 | 00:00:00 | | 2001-07-30 | 257,000 | 42.25 | 42.48 | 41.90 | 42.20 | 00:00:00 | | 2001-07-31 | 244,200 | 42.10 | 42.25 | 41.90 | 42.10 | 00:00:00 | | 2001-08-01 | 217,500 | 42.05 | 42.98 | 42.03 | 42.26 | 00:00:00 | | 2001-08-02 | 328,000 | 42.45 | 42.55 | 41.23 | 41.63 | 00:00:00 | | 2001-08-03 | 267,600 | 41.65 | 41.73 | 41.00 | 41.40 | 00:00:00 | | 2001-08-06 | 178,500 | 41.60 | 42.00 | 40.75 | 41.00 | 00:00:00 | | 2001-08-07 | 174,600 | 40.50 | 41.22 | 40.50 | 40.81 | 00:00:00 | | 2001-08-08 | 172,000 | 40.82 | 40.99 | 40.47 | 40.50 | 00:00:00 | | 2001-08-09 | 241,400 | 40.70 | 40.80 | 40.00 | 40.28 | 00:00:00 | | 2001-08-10 | 213,700 | 40.15 | 40.45 | 39.90 | 40.10 | 00:00:00 | | 2001-08-13 | 259,000 | 40.20 | 40.24 | 39.31 | 39.65 | 00:00:00 | | 2001-08-14 | 327,600 | 39.50 | 40.30 | 39.50 | 39.90 | 00:00:00 | | 2001-08-15 | 409,100 | 39.90 | 40.60 | 39.90 | 40.57 | 00:00:00 | | 2001-08-16 | 438,700 | 40.51 | 40.95 | 40.37 | 40.92 | 00:00:00 | | 2001-08-17 | 224,100 | 40.92 | 41.00 | 39.92 | 40.33 | 00:00:00 | | 2001-08-20 | 518,500 | 40.08 | 41.00 | 40.00 | 40.98 | 00:00:00 | | 2001-08-21 | 235,700 | 40.98 | 41.94 | 40.87 | 41.00 | 00:00:00 | | 2001-08-22 | 246,300 | 41.15 | 41.89 | 40.50 | 41.45 | 00:00:00 | | 2001-08-23 | 212,900 | 41.30 | 42.25 | 41.25 | 41.80 | 00:00:00 | | 2001-08-24 | 290,500 | 41.20 | 41.68 | 41.02 | 41.38 | 00:00:00 | | 2001-08-27 | 349,200 | 41.38 | 41.38 | 41.03 | 41.12 | 00:00:00 | | 2001-08-28 | 510,400 | 41.20 | 41.44 | 40.96 | 41.44 | 00:00:00 | | 2001-08-29 | 190,200 | 42.00 | 42.01 | 41.20 | 41.32 | 00:00:00 | | 2001-08-30 | 392,500 | 42.00 | 42.45 | 41.35 | 41.81 | 00:00:00 | | 2001-08-31 | 288,500 | 41.75 | 42.89 | 41.58 | 42.31 | 00:00:00 | | 2001-09-04 | 308,200 | 42.65 | 43.50 | 42.45 | 42.62 | 00:00:00 | | 2001-09-05 | 440,400 | 42.73 | 43.96 | 42.50 | 43.45 | 00:00:00 | | 2001-09-06 | 917,800 | 43.60 | 45.25 | 43.12 | 44.93 | 00:00:00 | | 2001-09-07 | 736,500 | 44.50 | 44.85 | 43.75 | 43.80 | 00:00:00 | | 2001-09-10 | 660,600 | 43.45 | 44.23 | 42.50 | 43.14 | 00:00:00 | | 2001-09-17 | 460,100 | 43.30 | 43.30 | 40.96 | 41.01 | 00:00:00 | | 2001-09-18 | 352,600 | 40.76 | 42.24 | 40.45 | 41.46 | 00:00:00 | | 2001-09-19 | 659,500 | 41.47 | 42.40 | 39.61 | 40.88 | 00:00:00 | | 2001-09-20 | 538,300 | 40.88 | 41.00 | 39.22 | 39.22 | 00:00:00 | | 2001-09-21 | 1,128,700 | 39.23 | 39.23 | 36.86 | 36.87 | 00:00:00 | | 2001-09-24 | 768,300 | 37.35 | 38.23 | 37.27 | 38.00 | 00:00:00 | | 2001-09-25 | 518,000 | 37.80 | 38.15 | 37.73 | 38.00 | 00:00:00 | | 2001-09-26 | 509,000 | 38.25 | 38.45 | 37.76 | 37.90 | 00:00:00 | | 2001-09-27 | 625,300 | 38.20 | 38.25 | 37.98 | 38.12 | 00:00:00 | | 2001-09-28 | 620,300 | 38.12 | 39.24 | 37.85 | 38.85 | 00:00:00 | | 2001-10-01 | 305,300 | 38.75 | 39.04 | 37.85 | 38.70 | 00:00:00 | | 2001-10-02 | 357,600 | 38.70 | 39.95 | 38.70 | 39.64 | 00:00:00 | | 2001-10-03 | 475,100 | 39.44 | 40.56 | 39.00 | 40.17 | 00:00:00 | | 2001-10-04 | 299,000 | 40.30 | 40.98 | 40.15 | 40.18 | 00:00:00 | | 2001-10-05 | 213,800 | 40.30 | 40.89 | 39.70 | 40.73 | 00:00:00 | | 2001-10-08 | 186,100 | 40.98 | 41.15 | 40.30 | 40.72 | 00:00:00 | | 2001-10-09 | 169,800 | 40.50 | 41.00 | 40.15 | 40.43 | 00:00:00 | | 2001-10-10 | 427,100 | 40.43 | 42.80 | 40.29 | 42.50 | 00:00:00 | | 2001-10-11 | 499,000 | 42.60 | 44.00 | 42.50 | 43.62 | 00:00:00 | | 2001-10-12 | 235,000 | 42.92 | 43.30 | 42.45 | 43.11 | 00:00:00 | | 2001-10-15 | 499,700 | 42.95 | 43.50 | 42.11 | 42.63 | 00:00:00 | | 2001-10-16 | 498,500 | 42.88 | 43.65 | 42.46 | 43.42 | 00:00:00 | | 2001-10-17 | 581,500 | 43.42 | 43.50 | 43.00 | 43.25 | 00:00:00 | | 2001-10-18 | 632,600 | 43.15 | 43.45 | 43.00 | 43.07 | 00:00:00 | | 2001-10-19 | 340,400 | 43.06 | 43.40 | 43.06 | 43.26 | 00:00:00 | | 2001-10-22 | 297,400 | 43.40 | 44.65 | 43.40 | 44.30 | 00:00:00 | | 2001-10-23 | 595,400 | 43.50 | 43.73 | 42.25 | 42.64 | 00:00:00 | | 2001-10-24 | 284,600 | 42.89 | 43.48 | 42.53 | 43.36 | 00:00:00 | | 2001-10-25 | 350,400 | 42.90 | 43.18 | 42.19 | 43.02 | 00:00:00 | | 2001-10-26 | 355,000 | 42.93 | 43.60 | 42.88 | 43.43 | 00:00:00 | | 2001-10-29 | 349,600 | 43.15 | 43.50 | 42.99 | 43.00 | 00:00:00 | | 2001-10-30 | 313,300 | 43.25 | 43.43 | 42.70 | 42.92 | 00:00:00 | | 2001-10-31 | 398,600 | 42.80 | 43.89 | 42.72 | 43.30 | 00:00:00 | | 2001-11-01 | 281,200 | 43.00 | 43.80 | 42.65 | 43.68 | 00:00:00 | | 2001-11-02 | 194,500 | 43.55 | 44.92 | 43.53 | 44.50 | 00:00:00 | | 2001-11-05 | 410,200 | 44.50 | 44.95 | 44.00 | 44.77 | 00:00:00 | | 2001-11-06 | 245,500 | 44.52 | 45.75 | 44.45 | 45.75 | 00:00:00 | | 2001-11-07 | 614,300 | 45.15 | 45.61 | 45.00 | 45.05 | 00:00:00 | | 2001-11-08 | 404,300 | 45.40 | 45.49 | 45.02 | 45.09 | 00:00:00 | | 2001-11-09 | 159,900 | 44.95 | 45.20 | 44.80 | 44.99 | 00:00:00 | | 2001-11-12 | 354,400 | 44.75 | 44.75 | 43.78 | 44.53 | 00:00:00 | | 2001-11-13 | 320,000 | 44.30 | 45.10 | 44.30 | 45.10 | 00:00:00 | | 2001-11-14 | 378,400 | 45.10 | 45.49 | 45.00 | 45.36 | 00:00:00 | | 2001-11-15 | 430,100 | 45.45 | 45.61 | 45.25 | 45.57 | 00:00:00 | | 2001-11-16 | 263,800 | 45.50 | 45.83 | 45.45 | 45.69 | 00:00:00 | | 2001-11-19 | 355,000 | 45.90 | 46.20 | 45.89 | 46.05 | 00:00:00 | | 2001-11-20 | 240,400 | 46.20 | 46.20 | 45.71 | 45.93 | 00:00:00 | | 2001-11-21 | 232,100 | 45.94 | 45.94 | 45.15 | 45.25 | 00:00:00 | | 2001-11-23 | 232,500 | 44.85 | 45.58 | 44.85 | 45.52 | 00:00:00 | | 2001-11-26 | 453,500 | 45.70 | 46.21 | 45.40 | 46.04 | 00:00:00 | | 2001-11-27 | 528,400 | 46.00 | 47.70 | 45.66 | 47.02 | 00:00:00 | | 2001-11-28 | 250,100 | 46.92 | 47.15 | 46.58 | 46.91 | 00:00:00 | | 2001-11-29 | 467,500 | 46.91 | 47.75 | 46.56 | 47.57 | 00:00:00 | | 2001-11-30 | 517,600 | 47.35 | 47.36 | 46.70 | 46.80 | 00:00:00 | | 2001-12-03 | 325,200 | 46.95 | 47.00 | 45.59 | 46.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
