|
 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 | | 2002-05-28 | 372,500 | 54.80 | 54.80 | 53.85 | 53.89 | 00:00:00 | | 2002-05-29 | 361,900 | 53.89 | 54.04 | 52.55 | 52.88 | 00:00:00 | | 2002-05-30 | 359,500 | 52.89 | 53.40 | 52.00 | 52.40 | 00:00:00 | | 2002-05-31 | 323,900 | 52.60 | 53.70 | 52.49 | 52.58 | 00:00:00 | | 2002-06-03 | 355,400 | 52.80 | 52.94 | 51.92 | 52.13 | 00:00:00 | | 2002-06-04 | 381,500 | 52.10 | 52.26 | 50.61 | 51.44 | 00:00:00 | | 2002-06-05 | 288,500 | 51.55 | 52.26 | 51.20 | 52.15 | 00:00:00 | | 2002-06-06 | 446,500 | 52.00 | 52.20 | 50.60 | 51.13 | 00:00:00 | | 2002-06-07 | 508,600 | 50.05 | 50.84 | 50.05 | 50.44 | 00:00:00 | | 2002-06-10 | 260,200 | 50.24 | 51.27 | 50.15 | 50.56 | 00:00:00 | | 2002-06-11 | 648,000 | 51.10 | 52.10 | 50.38 | 50.58 | 00:00:00 | | 2002-06-12 | 344,700 | 50.40 | 51.12 | 49.70 | 51.02 | 00:00:00 | | 2002-06-13 | 236,900 | 50.80 | 51.15 | 50.15 | 50.30 | 00:00:00 | | 2002-06-14 | 476,900 | 50.20 | 50.22 | 49.30 | 50.09 | 00:00:00 | | 2002-06-17 | 204,200 | 50.30 | 51.30 | 50.30 | 51.27 | 00:00:00 | | 2002-06-18 | 384,800 | 51.00 | 51.30 | 50.17 | 50.33 | 00:00:00 | | 2002-06-19 | 216,600 | 50.33 | 51.15 | 49.70 | 49.74 | 00:00:00 | | 2002-06-20 | 350,400 | 49.75 | 50.30 | 48.99 | 48.99 | 00:00:00 | | 2002-06-21 | 377,100 | 48.25 | 49.20 | 47.93 | 47.93 | 00:00:00 | | 2002-06-24 | 332,600 | 47.85 | 48.72 | 47.21 | 48.01 | 00:00:00 | | 2002-06-25 | 562,000 | 48.40 | 49.55 | 47.60 | 47.62 | 00:00:00 | | 2002-06-26 | 426,200 | 47.62 | 48.20 | 47.09 | 47.69 | 00:00:00 | | 2002-06-27 | 334,800 | 47.85 | 48.56 | 47.75 | 48.45 | 00:00:00 | | 2002-06-28 | 562,700 | 48.55 | 50.35 | 48.54 | 50.10 | 00:00:00 | | 2002-07-01 | 373,100 | 50.30 | 50.74 | 49.61 | 49.63 | 00:00:00 | | 2002-07-02 | 512,600 | 49.60 | 49.71 | 47.70 | 47.70 | 00:00:00 | | 2002-07-03 | 456,500 | 47.66 | 48.55 | 47.50 | 48.33 | 00:00:00 | | 2002-07-05 | 164,000 | 48.55 | 50.20 | 48.38 | 50.00 | 00:00:00 | | 2002-07-08 | 121,400 | 49.85 | 50.40 | 49.20 | 49.26 | 00:00:00 | | 2002-07-09 | 595,700 | 49.30 | 49.84 | 49.10 | 49.10 | 00:00:00 | | 2002-07-10 | 274,100 | 49.15 | 49.17 | 47.01 | 47.01 | 00:00:00 | | 2002-07-11 | 631,300 | 46.85 | 47.50 | 45.51 | 46.10 | 00:00:00 | | 2002-07-12 | 287,900 | 46.10 | 47.06 | 45.80 | 46.11 | 00:00:00 | | 2002-07-15 | 275,800 | 46.20 | 46.20 | 44.20 | 46.00 | 00:00:00 | | 2002-07-16 | 745,200 | 45.60 | 45.60 | 43.26 | 43.74 | 00:00:00 | | 2002-07-17 | 575,800 | 44.50 | 45.39 | 44.19 | 44.70 | 00:00:00 | | 2002-07-18 | 351,900 | 44.65 | 44.94 | 43.27 | 43.45 | 00:00:00 | | 2002-07-19 | 459,500 | 43.20 | 44.45 | 42.10 | 42.22 | 00:00:00 | | 2002-07-22 | 630,000 | 42.45 | 43.40 | 40.90 | 40.90 | 00:00:00 | | 2002-07-23 | 782,500 | 41.15 | 42.03 | 40.40 | 41.00 | 00:00:00 | | 2002-07-24 | 753,200 | 40.70 | 44.00 | 40.60 | 44.00 | 00:00:00 | | 2002-07-25 | 1,115,900 | 44.00 | 46.69 | 43.70 | 46.41 | 00:00:00 | | 2002-07-26 | 948,700 | 46.16 | 46.90 | 45.25 | 46.69 | 00:00:00 | | 2002-07-29 | 421,400 | 46.70 | 48.51 | 46.70 | 48.51 | 00:00:00 | | 2002-07-30 | 359,100 | 48.51 | 49.00 | 47.50 | 48.71 | 00:00:00 | | 2002-07-31 | 595,000 | 48.71 | 49.04 | 47.60 | 49.04 | 00:00:00 | | 2002-08-01 | 428,900 | 48.90 | 49.80 | 48.51 | 49.20 | 00:00:00 | | 2002-08-02 | 328,000 | 49.19 | 49.19 | 46.95 | 47.20 | 00:00:00 | | 2002-08-05 | 665,100 | 47.00 | 47.03 | 44.98 | 44.98 | 00:00:00 | | 2002-08-06 | 405,700 | 45.30 | 47.30 | 45.30 | 46.70 | 00:00:00 | | 2002-08-07 | 610,200 | 47.05 | 47.25 | 44.75 | 46.04 | 00:00:00 | | 2002-08-08 | 409,500 | 45.40 | 47.40 | 45.40 | 47.34 | 00:00:00 | | 2002-08-09 | 278,700 | 47.34 | 47.95 | 46.48 | 47.47 | 00:00:00 | | 2002-08-12 | 171,800 | 47.25 | 47.70 | 46.41 | 47.28 | 00:00:00 | | 2002-08-13 | 315,600 | 47.10 | 47.60 | 46.57 | 46.73 | 00:00:00 | | 2002-08-14 | 324,600 | 46.70 | 47.45 | 45.19 | 47.20 | 00:00:00 | | 2002-08-15 | 673,400 | 47.20 | 47.59 | 45.50 | 46.44 | 00:00:00 | | 2002-08-16 | 362,900 | 46.32 | 46.49 | 45.68 | 46.45 | 00:00:00 | | 2002-08-19 | 439,000 | 46.40 | 47.45 | 46.26 | 47.30 | 00:00:00 | | 2002-08-20 | 383,300 | 46.85 | 47.15 | 46.34 | 46.71 | 00:00:00 | | 2002-08-21 | 503,900 | 46.80 | 47.25 | 46.20 | 46.98 | 00:00:00 | | 2002-08-22 | 487,100 | 46.95 | 47.07 | 46.38 | 46.91 | 00:00:00 | | 2002-08-23 | 268,600 | 46.55 | 46.84 | 46.11 | 46.36 | 00:00:00 | | 2002-08-26 | 281,800 | 46.35 | 46.60 | 45.61 | 46.35 | 00:00:00 | | 2002-08-27 | 342,900 | 46.50 | 46.95 | 46.30 | 46.58 | 00:00:00 | | 2002-08-28 | 409,300 | 46.55 | 46.60 | 45.91 | 46.02 | 00:00:00 | | 2002-08-29 | 317,200 | 45.77 | 45.80 | 44.94 | 45.20 | 00:00:00 | | 2002-08-30 | 424,000 | 45.00 | 46.18 | 44.80 | 45.05 | 00:00:00 | | 2002-09-03 | 478,100 | 44.95 | 44.95 | 43.87 | 43.90 | 00:00:00 | | 2002-09-04 | 418,300 | 43.90 | 44.39 | 43.54 | 44.13 | 00:00:00 | | 2002-09-05 | 320,300 | 43.45 | 43.75 | 43.00 | 43.00 | 00:00:00 | | 2002-09-06 | 361,100 | 43.25 | 44.00 | 43.12 | 43.58 | 00:00:00 | | 2002-09-09 | 537,800 | 43.55 | 43.70 | 42.73 | 43.44 | 00:00:00 | | 2002-09-10 | 404,500 | 43.69 | 45.40 | 43.62 | 45.28 | 00:00:00 | | 2002-09-11 | 516,200 | 45.28 | 45.38 | 44.63 | 44.93 | 00:00:00 | | 2002-09-12 | 586,600 | 44.40 | 44.86 | 43.50 | 43.74 | 00:00:00 | | 2002-09-13 | 499,100 | 43.74 | 43.82 | 42.80 | 43.31 | 00:00:00 | | 2002-09-16 | 406,600 | 43.10 | 43.22 | 42.66 | 42.90 | 00:00:00 | | 2002-09-17 | 300,000 | 43.00 | 43.34 | 42.01 | 42.22 | 00:00:00 | | 2002-09-18 | 454,500 | 42.00 | 43.03 | 41.60 | 42.70 | 00:00:00 | | 2002-09-19 | 330,200 | 42.40 | 43.27 | 41.90 | 41.91 | 00:00:00 | | 2002-09-20 | 354,200 | 42.00 | 42.40 | 41.85 | 42.20 | 00:00:00 | | 2002-09-23 | 378,200 | 42.00 | 42.05 | 41.25 | 41.81 | 00:00:00 | | 2002-09-24 | 385,500 | 41.75 | 41.75 | 40.53 | 40.90 | 00:00:00 | | 2002-09-25 | 355,400 | 41.30 | 42.24 | 41.24 | 41.85 | 00:00:00 | | 2002-09-26 | 752,200 | 41.85 | 44.35 | 41.80 | 44.20 | 00:00:00 | | 2002-09-27 | 449,300 | 44.09 | 44.21 | 42.09 | 42.51 | 00:00:00 | | 2002-09-30 | 361,500 | 42.10 | 43.12 | 40.90 | 42.55 | 00:00:00 | | 2002-10-01 | 484,600 | 42.57 | 43.49 | 41.35 | 43.41 | 00:00:00 | | 2002-10-02 | 357,300 | 43.35 | 43.35 | 42.00 | 42.40 | 00:00:00 | | 2002-10-03 | 311,900 | 42.50 | 43.25 | 42.00 | 42.78 | 00:00:00 | | 2002-10-04 | 719,800 | 42.81 | 43.07 | 39.83 | 41.70 | 00:00:00 | | 2002-10-07 | 318,300 | 41.60 | 41.85 | 40.50 | 40.59 | 00:00:00 | | 2002-10-08 | 641,900 | 40.73 | 41.64 | 39.96 | 41.53 | 00:00:00 | | 2002-10-09 | 567,600 | 41.05 | 41.35 | 39.54 | 39.82 | 00:00:00 | | 2002-10-10 | 459,000 | 40.20 | 42.30 | 39.20 | 42.06 | 00:00:00 | | 2002-10-11 | 482,400 | 43.00 | 44.88 | 42.63 | 44.16 | 00:00:00 | | 2002-10-14 | 336,700 | 43.60 | 43.96 | 42.70 | 43.08 | 00:00:00 | | 2002-10-15 | 546,000 | 44.25 | 46.75 | 43.05 | 46.70 | 00:00:00 | | 2002-10-16 | 651,300 | 46.00 | 46.33 | 45.00 | 45.73 | 00:00:00 | | 2002-10-17 | 539,900 | 47.00 | 48.50 | 46.80 | 48.46 | 00:00:00 | | 2002-10-18 | 658,000 | 48.46 | 48.51 | 47.64 | 47.78 | 00:00:00 | | 2002-10-21 | 514,600 | 47.80 | 50.40 | 47.55 | 50.19 | 00:00:00 | | 2002-10-22 | 548,800 | 48.75 | 48.75 | 47.65 | 48.00 | 00:00:00 | | 2002-10-23 | 212,700 | 47.80 | 48.86 | 47.50 | 48.82 | 00:00:00 | | 2002-10-24 | 379,200 | 49.16 | 49.40 | 48.05 | 48.56 | 00:00:00 | | 2002-10-25 | 615,700 | 48.55 | 49.59 | 48.09 | 49.24 | 00:00:00 | | 2002-10-28 | 278,200 | 49.75 | 49.85 | 48.49 | 48.72 | 00:00:00 | | 2002-10-29 | 401,200 | 48.72 | 49.30 | 47.60 | 48.75 | 00:00:00 | | 2002-10-30 | 383,200 | 48.75 | 49.38 | 48.31 | 48.86 | 00:00:00 | | 2002-10-31 | 505,200 | 48.86 | 49.28 | 48.15 | 48.46 | 00:00:00 | | 2002-11-01 | 326,900 | 48.34 | 48.98 | 47.70 | 48.92 | 00:00:00 | | 2002-11-04 | 316,100 | 49.20 | 50.23 | 49.05 | 49.18 | 00:00:00 | | 2002-11-05 | 294,100 | 48.95 | 49.78 | 48.80 | 49.28 | 00:00:00 | | 2002-11-06 | 449,800 | 49.05 | 50.90 | 48.56 | 50.66 | 00:00:00 | | 2002-11-07 | 527,100 | 50.50 | 50.70 | 49.40 | 49.93 | 00:00:00 | | 2002-11-08 | 588,100 | 49.93 | 51.15 | 49.90 | 50.48 | 00:00:00 | | 2002-11-11 | 271,000 | 50.23 | 50.25 | 48.77 | 48.79 | 00:00:00 | | 2002-11-12 | 379,800 | 48.80 | 50.49 | 48.80 | 49.98 | 00:00:00 | | 2002-11-13 | 562,100 | 49.99 | 51.42 | 49.75 | 50.61 | 00:00:00 | | 2002-11-14 | 627,100 | 49.90 | 51.86 | 49.90 | 51.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
