|
 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 | | 2001-12-03 | 325,200 | 46.95 | 47.00 | 45.59 | 46.32 | 00:00:00 | | 2001-12-04 | 612,400 | 46.30 | 46.85 | 46.25 | 46.70 | 00:00:00 | | 2001-12-05 | 936,100 | 46.55 | 48.17 | 46.55 | 47.85 | 00:00:00 | | 2001-12-06 | 546,400 | 48.15 | 48.15 | 47.46 | 47.90 | 00:00:00 | | 2001-12-07 | 205,200 | 47.90 | 48.50 | 47.59 | 48.03 | 00:00:00 | | 2001-12-10 | 235,800 | 48.03 | 48.05 | 47.25 | 47.30 | 00:00:00 | | 2001-12-11 | 348,900 | 46.85 | 47.31 | 46.60 | 47.24 | 00:00:00 | | 2001-12-12 | 517,900 | 47.42 | 47.42 | 46.35 | 46.85 | 00:00:00 | | 2001-12-13 | 1,216,000 | 45.00 | 46.10 | 44.23 | 45.55 | 00:00:00 | | 2001-12-14 | 692,000 | 45.70 | 46.82 | 45.29 | 46.64 | 00:00:00 | | 2001-12-17 | 339,400 | 46.89 | 47.42 | 46.70 | 47.22 | 00:00:00 | | 2001-12-18 | 345,800 | 47.80 | 48.10 | 47.48 | 47.62 | 00:00:00 | | 2001-12-19 | 386,000 | 47.60 | 47.61 | 46.73 | 47.08 | 00:00:00 | | 2001-12-20 | 230,200 | 47.25 | 47.44 | 46.80 | 47.08 | 00:00:00 | | 2001-12-21 | 573,100 | 47.19 | 48.05 | 47.12 | 47.95 | 00:00:00 | | 2001-12-24 | 147,600 | 47.95 | 48.72 | 47.95 | 48.30 | 00:00:00 | | 2001-12-26 | 310,300 | 48.30 | 48.75 | 47.71 | 47.82 | 00:00:00 | | 2001-12-27 | 405,700 | 48.02 | 48.15 | 47.44 | 47.74 | 00:00:00 | | 2001-12-28 | 446,000 | 47.74 | 48.65 | 47.50 | 48.52 | 00:00:00 | | 2001-12-31 | 198,200 | 48.05 | 48.99 | 48.00 | 48.00 | 00:00:00 | | 2002-01-02 | 282,000 | 47.50 | 47.86 | 46.60 | 47.81 | 00:00:00 | | 2002-01-03 | 438,500 | 47.70 | 49.15 | 47.60 | 48.89 | 00:00:00 | | 2002-01-04 | 344,100 | 48.85 | 49.45 | 48.70 | 49.18 | 00:00:00 | | 2002-01-07 | 601,100 | 49.50 | 49.60 | 48.86 | 49.03 | 00:00:00 | | 2002-01-08 | 232,300 | 49.00 | 49.20 | 48.81 | 49.05 | 00:00:00 | | 2002-01-09 | 375,400 | 49.00 | 49.87 | 49.00 | 49.44 | 00:00:00 | | 2002-01-10 | 407,500 | 49.30 | 49.87 | 49.30 | 49.67 | 00:00:00 | | 2002-01-11 | 340,000 | 49.20 | 49.44 | 48.55 | 49.23 | 00:00:00 | | 2002-01-14 | 255,800 | 48.99 | 49.10 | 48.55 | 48.97 | 00:00:00 | | 2002-01-15 | 571,900 | 48.82 | 48.85 | 48.29 | 48.46 | 00:00:00 | | 2002-01-16 | 412,000 | 48.55 | 48.61 | 48.18 | 48.18 | 00:00:00 | | 2002-01-17 | 314,000 | 48.50 | 48.50 | 47.95 | 48.45 | 00:00:00 | | 2002-01-18 | 318,400 | 48.28 | 49.15 | 48.28 | 49.02 | 00:00:00 | | 2002-01-22 | 416,000 | 49.10 | 50.09 | 49.10 | 49.63 | 00:00:00 | | 2002-01-23 | 386,100 | 49.64 | 50.65 | 49.59 | 50.15 | 00:00:00 | | 2002-01-24 | 525,500 | 50.07 | 53.08 | 50.00 | 52.74 | 00:00:00 | | 2002-01-25 | 601,800 | 52.15 | 53.48 | 51.66 | 53.31 | 00:00:00 | | 2002-01-28 | 658,800 | 52.73 | 53.49 | 52.34 | 53.43 | 00:00:00 | | 2002-01-29 | 923,000 | 53.90 | 54.20 | 52.24 | 53.07 | 00:00:00 | | 2002-01-30 | 693,400 | 52.40 | 52.95 | 51.55 | 52.78 | 00:00:00 | | 2002-01-31 | 415,400 | 52.78 | 54.30 | 52.67 | 54.30 | 00:00:00 | | 2002-02-01 | 4,853 | 54.75 | 55.30 | 53.61 | 54.29 | 00:00:00 | | 2002-02-04 | 571,400 | 54.30 | 54.62 | 53.70 | 53.74 | 00:00:00 | | 2002-02-05 | 902,300 | 53.05 | 54.19 | 52.85 | 53.50 | 00:00:00 | | 2002-02-06 | 881,100 | 53.50 | 54.55 | 53.50 | 54.06 | 00:00:00 | | 2002-02-07 | 406,100 | 53.41 | 54.41 | 53.41 | 53.99 | 00:00:00 | | 2002-02-08 | 289,700 | 53.70 | 54.50 | 53.70 | 54.47 | 00:00:00 | | 2002-02-11 | 492,000 | 54.35 | 54.95 | 54.12 | 54.26 | 00:00:00 | | 2002-02-12 | 355,700 | 54.26 | 54.45 | 53.35 | 54.41 | 00:00:00 | | 2002-02-13 | 506,500 | 54.32 | 54.55 | 53.71 | 54.11 | 00:00:00 | | 2002-02-14 | 455,300 | 53.98 | 54.15 | 53.53 | 53.94 | 00:00:00 | | 2002-02-15 | 472,600 | 54.00 | 55.24 | 54.00 | 54.29 | 00:00:00 | | 2002-02-19 | 613,300 | 54.29 | 54.60 | 53.38 | 53.38 | 00:00:00 | | 2002-02-20 | 401,000 | 53.38 | 54.74 | 53.26 | 54.53 | 00:00:00 | | 2002-02-21 | 479,700 | 54.53 | 55.03 | 53.97 | 54.08 | 00:00:00 | | 2002-02-22 | 266,900 | 53.90 | 55.24 | 53.80 | 55.02 | 00:00:00 | | 2002-02-25 | 383,500 | 54.90 | 56.65 | 54.90 | 54.90 | 00:00:00 | | 2002-02-26 | 647,100 | 57.25 | 57.68 | 56.42 | 57.07 | 00:00:00 | | 2002-02-27 | 888,000 | 57.00 | 58.50 | 56.45 | 58.38 | 00:00:00 | | 2002-02-28 | 748,700 | 58.38 | 59.40 | 58.38 | 59.27 | 00:00:00 | | 2002-03-01 | 1,106,200 | 59.10 | 59.29 | 57.00 | 57.49 | 00:00:00 | | 2002-03-04 | 722,400 | 56.50 | 58.55 | 56.50 | 58.41 | 00:00:00 | | 2002-03-05 | 583,400 | 58.53 | 58.67 | 57.65 | 57.99 | 00:00:00 | | 2002-03-06 | 377,600 | 57.90 | 58.95 | 57.90 | 58.55 | 00:00:00 | | 2002-03-07 | 320,900 | 58.55 | 58.78 | 57.45 | 57.78 | 00:00:00 | | 2002-03-08 | 383,900 | 57.95 | 58.23 | 57.61 | 58.16 | 00:00:00 | | 2002-03-11 | 448,200 | 58.05 | 58.50 | 57.53 | 58.50 | 00:00:00 | | 2002-03-12 | 335,500 | 58.25 | 58.30 | 57.51 | 57.88 | 00:00:00 | | 2002-03-13 | 1,028,300 | 57.88 | 57.89 | 55.62 | 56.01 | 00:00:00 | | 2002-03-14 | 1,128,400 | 56.30 | 57.25 | 55.66 | 56.50 | 00:00:00 | | 2002-03-15 | 713,400 | 56.40 | 56.78 | 56.15 | 56.50 | 00:00:00 | | 2002-03-18 | 436,600 | 56.49 | 56.50 | 55.70 | 55.87 | 00:00:00 | | 2002-03-19 | 461,900 | 55.90 | 57.30 | 55.90 | 56.98 | 00:00:00 | | 2002-03-20 | 331,600 | 56.90 | 58.20 | 56.70 | 57.98 | 00:00:00 | | 2002-03-21 | 338,900 | 57.98 | 58.14 | 56.00 | 56.46 | 00:00:00 | | 2002-03-22 | 308,200 | 56.21 | 56.80 | 55.50 | 56.10 | 00:00:00 | | 2002-03-25 | 169,600 | 56.00 | 56.26 | 54.60 | 54.74 | 00:00:00 | | 2002-03-26 | 428,100 | 54.71 | 55.85 | 54.71 | 55.14 | 00:00:00 | | 2002-03-27 | 251,900 | 55.15 | 56.00 | 55.15 | 55.39 | 00:00:00 | | 2002-03-28 | 330,800 | 55.59 | 56.54 | 55.59 | 56.23 | 00:00:00 | | 2002-04-01 | 361,400 | 56.05 | 56.05 | 54.55 | 55.40 | 00:00:00 | | 2002-04-02 | 377,100 | 55.30 | 56.05 | 55.10 | 55.80 | 00:00:00 | | 2002-04-03 | 377,000 | 55.90 | 55.90 | 54.60 | 54.94 | 00:00:00 | | 2002-04-04 | 282,400 | 54.84 | 56.40 | 54.76 | 56.29 | 00:00:00 | | 2002-04-05 | 237,600 | 56.60 | 57.41 | 56.25 | 56.83 | 00:00:00 | | 2002-04-08 | 226,200 | 56.00 | 57.06 | 55.90 | 56.57 | 00:00:00 | | 2002-04-09 | 242,300 | 56.75 | 57.33 | 56.72 | 57.13 | 00:00:00 | | 2002-04-10 | 280,300 | 57.35 | 58.38 | 57.30 | 58.26 | 00:00:00 | | 2002-04-11 | 225,500 | 58.20 | 58.88 | 57.60 | 57.61 | 00:00:00 | | 2002-04-12 | 272,700 | 57.61 | 57.80 | 56.82 | 57.36 | 00:00:00 | | 2002-04-15 | 418,800 | 57.80 | 57.99 | 56.30 | 56.50 | 00:00:00 | | 2002-04-16 | 456,300 | 56.90 | 58.93 | 56.90 | 58.82 | 00:00:00 | | 2002-04-17 | 530,800 | 58.95 | 59.00 | 58.25 | 58.47 | 00:00:00 | | 2002-04-18 | 314,700 | 58.65 | 58.65 | 56.59 | 56.88 | 00:00:00 | | 2002-04-19 | 278,000 | 57.13 | 58.02 | 57.05 | 57.15 | 00:00:00 | | 2002-04-22 | 542,100 | 57.23 | 57.23 | 54.55 | 54.95 | 00:00:00 | | 2002-04-23 | 343,400 | 54.95 | 55.79 | 54.59 | 54.61 | 00:00:00 | | 2002-04-24 | 462,700 | 54.85 | 55.11 | 53.80 | 53.99 | 00:00:00 | | 2002-04-25 | 477,700 | 54.00 | 54.78 | 53.99 | 54.65 | 00:00:00 | | 2002-04-26 | 325,000 | 54.70 | 55.84 | 54.43 | 55.05 | 00:00:00 | | 2002-04-29 | 288,600 | 55.00 | 55.40 | 54.36 | 54.44 | 00:00:00 | | 2002-04-30 | 453,200 | 54.70 | 57.09 | 54.60 | 56.07 | 00:00:00 | | 2002-05-01 | 355,200 | 55.90 | 56.40 | 54.87 | 55.36 | 00:00:00 | | 2002-05-02 | 347,500 | 55.40 | 55.79 | 54.80 | 54.97 | 00:00:00 | | 2002-05-03 | 498,200 | 54.97 | 54.98 | 53.50 | 53.90 | 00:00:00 | | 2002-05-06 | 626,200 | 53.90 | 53.90 | 51.97 | 52.21 | 00:00:00 | | 2002-05-07 | 748,900 | 52.39 | 54.60 | 52.38 | 54.00 | 00:00:00 | | 2002-05-08 | 411,100 | 54.15 | 54.89 | 54.02 | 54.60 | 00:00:00 | | 2002-05-09 | 327,500 | 54.40 | 54.40 | 53.40 | 53.40 | 00:00:00 | | 2002-05-10 | 277,300 | 53.30 | 53.41 | 52.20 | 52.35 | 00:00:00 | | 2002-05-13 | 147,900 | 52.35 | 53.25 | 52.28 | 52.70 | 00:00:00 | | 2002-05-14 | 404,600 | 53.10 | 54.42 | 53.02 | 54.38 | 00:00:00 | | 2002-05-15 | 190,600 | 54.13 | 54.90 | 53.85 | 54.19 | 00:00:00 | | 2002-05-16 | 276,600 | 54.20 | 54.90 | 54.15 | 54.47 | 00:00:00 | | 2002-05-17 | 438,300 | 54.70 | 55.25 | 54.55 | 55.25 | 00:00:00 | | 2002-05-20 | 253,200 | 55.25 | 55.65 | 55.00 | 55.02 | 00:00:00 | | 2002-05-21 | 159,700 | 54.90 | 55.40 | 54.02 | 54.07 | 00:00:00 | | 2002-05-22 | 168,200 | 54.20 | 55.10 | 54.03 | 54.43 | 00:00:00 | | 2002-05-23 | 229,300 | 54.44 | 55.34 | 54.20 | 55.30 | 00:00:00 | | 2002-05-24 | 255,900 | 55.30 | 55.80 | 54.90 | 54.90 | 00:00:00 | | 2002-05-28 | 372,500 | 54.80 | 54.80 | 53.85 | 53.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
