|
 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 | | 2002-11-14 | 627,100 | 49.90 | 51.86 | 49.90 | 51.72 | 00:00:00 | | 2002-11-15 | 834,700 | 51.90 | 53.35 | 51.79 | 53.35 | 00:00:00 | | 2002-11-18 | 433,500 | 53.40 | 53.45 | 52.34 | 52.66 | 00:00:00 | | 2002-11-19 | 279,700 | 52.66 | 52.99 | 52.00 | 52.28 | 00:00:00 | | 2002-11-20 | 431,100 | 52.03 | 52.66 | 52.03 | 52.60 | 00:00:00 | | 2002-11-21 | 796,600 | 52.60 | 52.75 | 51.79 | 52.38 | 00:00:00 | | 2002-11-22 | 286,000 | 52.35 | 52.98 | 52.10 | 52.63 | 00:00:00 | | 2002-11-25 | 305,600 | 52.70 | 52.99 | 51.82 | 52.40 | 00:00:00 | | 2002-11-26 | 320,900 | 52.25 | 52.29 | 51.50 | 51.89 | 00:00:00 | | 2002-11-27 | 282,100 | 52.00 | 53.50 | 51.96 | 53.46 | 00:00:00 | | 2002-11-29 | 219,000 | 53.46 | 53.99 | 53.41 | 53.78 | 00:00:00 | | 2002-12-02 | 498,200 | 54.00 | 55.20 | 53.23 | 53.59 | 00:00:00 | | 2002-12-03 | 220,600 | 53.49 | 53.54 | 52.05 | 52.08 | 00:00:00 | | 2002-12-04 | 447,100 | 51.95 | 52.50 | 51.20 | 52.30 | 00:00:00 | | 2002-12-05 | 351,900 | 52.43 | 52.44 | 51.30 | 51.45 | 00:00:00 | | 2002-12-06 | 290,600 | 51.25 | 52.25 | 51.25 | 52.02 | 00:00:00 | | 2002-12-09 | 268,100 | 51.80 | 51.80 | 50.65 | 50.68 | 00:00:00 | | 2002-12-10 | 259,200 | 50.80 | 51.33 | 50.46 | 51.21 | 00:00:00 | | 2002-12-11 | 303,500 | 51.12 | 51.22 | 50.30 | 51.03 | 00:00:00 | | 2002-12-12 | 282,200 | 51.10 | 52.10 | 50.87 | 51.70 | 00:00:00 | | 2002-12-13 | 387,000 | 51.45 | 51.75 | 50.18 | 50.30 | 00:00:00 | | 2002-12-16 | 837,800 | 50.00 | 51.60 | 50.00 | 50.85 | 00:00:00 | | 2002-12-17 | 453,300 | 50.95 | 51.75 | 50.90 | 51.12 | 00:00:00 | | 2002-12-18 | 397,500 | 51.30 | 52.02 | 49.97 | 50.10 | 00:00:00 | | 2002-12-19 | 307,500 | 50.15 | 50.83 | 49.42 | 49.70 | 00:00:00 | | 2002-12-20 | 618,900 | 49.90 | 50.90 | 49.85 | 50.67 | 00:00:00 | | 2002-12-23 | 265,600 | 50.90 | 51.18 | 50.51 | 50.75 | 00:00:00 | | 2002-12-24 | 52,900 | 50.65 | 50.70 | 50.25 | 50.29 | 00:00:00 | | 2002-12-26 | 203,400 | 50.35 | 51.67 | 50.35 | 50.60 | 00:00:00 | | 2002-12-27 | 258,900 | 50.70 | 50.77 | 50.10 | 50.27 | 00:00:00 | | 2002-12-30 | 267,800 | 50.40 | 50.80 | 50.00 | 50.79 | 00:00:00 | | 2002-12-31 | 377,300 | 50.54 | 51.55 | 50.10 | 51.55 | 00:00:00 | | 2003-01-02 | 528,000 | 51.70 | 53.30 | 51.50 | 53.11 | 00:00:00 | | 2003-01-03 | 318,200 | 52.91 | 52.99 | 52.05 | 52.70 | 00:00:00 | | 2003-01-06 | 318,600 | 52.41 | 53.00 | 52.40 | 52.74 | 00:00:00 | | 2003-01-07 | 306,900 | 52.60 | 52.70 | 51.90 | 52.16 | 00:00:00 | | 2003-01-08 | 225,600 | 52.14 | 52.17 | 51.19 | 51.28 | 00:00:00 | | 2003-01-09 | 301,800 | 51.28 | 52.33 | 51.15 | 52.33 | 00:00:00 | | 2003-01-10 | 205,300 | 51.83 | 52.26 | 51.50 | 51.85 | 00:00:00 | | 2003-01-13 | 299,000 | 51.95 | 51.99 | 50.70 | 51.24 | 00:00:00 | | 2003-01-14 | 212,900 | 51.23 | 51.50 | 50.50 | 51.47 | 00:00:00 | | 2003-01-15 | 312,700 | 51.47 | 51.50 | 50.00 | 50.30 | 00:00:00 | | 2003-01-16 | 219,600 | 50.40 | 51.07 | 50.23 | 50.28 | 00:00:00 | | 2003-01-17 | 199,700 | 50.26 | 50.40 | 48.93 | 49.37 | 00:00:00 | | 2003-01-21 | 184,700 | 49.45 | 49.89 | 48.41 | 48.41 | 00:00:00 | | 2003-01-22 | 216,700 | 48.66 | 49.00 | 47.52 | 47.55 | 00:00:00 | | 2003-01-23 | 289,600 | 48.00 | 48.70 | 47.61 | 48.48 | 00:00:00 | | 2003-01-24 | 265,000 | 48.50 | 48.54 | 47.14 | 47.26 | 00:00:00 | | 2003-01-27 | 353,600 | 47.05 | 47.21 | 46.41 | 46.53 | 00:00:00 | | 2003-01-28 | 249,800 | 46.73 | 46.78 | 46.04 | 46.65 | 00:00:00 | | 2003-01-29 | 636,100 | 46.65 | 47.85 | 45.60 | 47.85 | 00:00:00 | | 2003-01-30 | 687,700 | 47.86 | 47.86 | 46.00 | 46.68 | 00:00:00 | | 2003-01-31 | 437,400 | 46.50 | 47.41 | 46.48 | 47.30 | 00:00:00 | | 2003-02-03 | 258,600 | 47.10 | 47.85 | 47.10 | 47.40 | 00:00:00 | | 2003-02-04 | 409,000 | 46.70 | 46.81 | 46.18 | 46.55 | 00:00:00 | | 2003-02-05 | 511,900 | 46.55 | 47.25 | 46.35 | 46.63 | 00:00:00 | | 2003-02-06 | 427,000 | 46.20 | 46.56 | 45.64 | 46.00 | 00:00:00 | | 2003-02-07 | 224,200 | 46.22 | 46.37 | 44.89 | 44.90 | 00:00:00 | | 2003-02-10 | 710,700 | 44.40 | 44.64 | 43.76 | 44.30 | 00:00:00 | | 2003-02-11 | 742,600 | 44.60 | 45.87 | 44.60 | 45.52 | 00:00:00 | | 2003-02-12 | 310,400 | 45.48 | 45.67 | 44.55 | 44.67 | 00:00:00 | | 2003-02-13 | 383,500 | 44.60 | 44.90 | 44.00 | 44.70 | 00:00:00 | | 2003-02-14 | 598,100 | 44.70 | 46.18 | 44.70 | 46.17 | 00:00:00 | | 2003-02-18 | 365,900 | 46.52 | 47.33 | 46.52 | 47.12 | 00:00:00 | | 2003-02-19 | 231,000 | 47.12 | 47.12 | 46.33 | 46.66 | 00:00:00 | | 2003-02-20 | 378,300 | 46.75 | 46.97 | 46.19 | 46.53 | 00:00:00 | | 2003-02-21 | 430,500 | 46.60 | 46.97 | 45.72 | 46.69 | 00:00:00 | | 2003-02-24 | 250,000 | 46.70 | 46.70 | 45.47 | 45.65 | 00:00:00 | | 2003-02-25 | 435,500 | 45.66 | 45.96 | 44.61 | 45.91 | 00:00:00 | | 2003-02-26 | 290,700 | 45.68 | 45.95 | 45.02 | 45.16 | 00:00:00 | | 2003-02-27 | 472,900 | 45.30 | 45.84 | 44.94 | 45.80 | 00:00:00 | | 2003-02-28 | 291,800 | 45.80 | 46.50 | 45.56 | 46.03 | 00:00:00 | | 2003-03-03 | 396,700 | 46.43 | 46.50 | 45.68 | 45.77 | 00:00:00 | | 2003-03-04 | 280,700 | 45.80 | 45.85 | 44.61 | 44.77 | 00:00:00 | | 2003-03-05 | 441,400 | 44.77 | 44.92 | 44.31 | 44.60 | 00:00:00 | | 2003-03-06 | 519,500 | 44.15 | 44.42 | 43.62 | 44.05 | 00:00:00 | | 2003-03-07 | 392,300 | 43.70 | 44.67 | 43.28 | 44.34 | 00:00:00 | | 2003-03-10 | 336,000 | 44.24 | 44.33 | 43.43 | 43.43 | 00:00:00 | | 2003-03-11 | 610,600 | 43.43 | 43.45 | 42.32 | 42.39 | 00:00:00 | | 2003-03-12 | 568,300 | 42.39 | 42.39 | 41.40 | 41.93 | 00:00:00 | | 2003-03-13 | 992,000 | 41.93 | 43.35 | 41.76 | 43.30 | 00:00:00 | | 2003-03-14 | 296,000 | 43.40 | 43.40 | 42.79 | 43.12 | 00:00:00 | | 2003-03-17 | 563,100 | 43.11 | 44.69 | 42.44 | 44.65 | 00:00:00 | | 2003-03-18 | 513,700 | 44.75 | 45.30 | 44.24 | 45.26 | 00:00:00 | | 2003-03-19 | 568,200 | 45.15 | 45.31 | 44.88 | 45.17 | 00:00:00 | | 2003-03-20 | 530,800 | 44.95 | 45.44 | 44.03 | 45.34 | 00:00:00 | | 2003-03-21 | 323,300 | 45.48 | 46.93 | 45.34 | 46.93 | 00:00:00 | | 2003-03-24 | 498,000 | 46.30 | 46.30 | 44.55 | 45.19 | 00:00:00 | | 2003-03-25 | 419,300 | 44.75 | 45.37 | 44.50 | 45.12 | 00:00:00 | | 2003-03-26 | 529,700 | 44.70 | 44.70 | 44.00 | 44.07 | 00:00:00 | | 2003-03-27 | 311,000 | 44.00 | 44.55 | 43.20 | 44.05 | 00:00:00 | | 2003-03-28 | 266,500 | 44.05 | 44.05 | 43.15 | 43.47 | 00:00:00 | | 2003-03-31 | 450,900 | 42.87 | 43.24 | 42.30 | 42.90 | 00:00:00 | | 2003-04-01 | 409,300 | 43.15 | 43.19 | 42.54 | 43.12 | 00:00:00 | | 2003-04-02 | 475,300 | 43.60 | 45.20 | 43.60 | 45.00 | 00:00:00 | | 2003-04-03 | 468,000 | 45.25 | 45.42 | 44.67 | 45.02 | 00:00:00 | | 2003-04-04 | 386,900 | 45.03 | 45.45 | 44.63 | 44.91 | 00:00:00 | | 2003-04-07 | 570,400 | 45.70 | 46.72 | 45.56 | 45.63 | 00:00:00 | | 2003-04-08 | 541,300 | 45.85 | 46.00 | 45.11 | 45.22 | 00:00:00 | | 2003-04-09 | 398,800 | 45.55 | 45.70 | 44.65 | 44.70 | 00:00:00 | | 2003-04-10 | 442,100 | 44.70 | 45.17 | 44.27 | 44.95 | 00:00:00 | | 2003-04-11 | 233,600 | 45.30 | 45.90 | 44.65 | 44.85 | 00:00:00 | | 2003-04-14 | 303,100 | 44.89 | 45.74 | 44.80 | 45.74 | 00:00:00 | | 2003-04-15 | 555,900 | 45.73 | 45.73 | 44.88 | 44.95 | 00:00:00 | | 2003-04-16 | 938,200 | 45.30 | 45.72 | 45.11 | 45.44 | 00:00:00 | | 2003-04-17 | 1,224,500 | 45.69 | 45.69 | 44.75 | 44.90 | 00:00:00 | | 2003-04-21 | 425,700 | 45.00 | 45.18 | 44.85 | 44.90 | 00:00:00 | | 2003-04-22 | 722,700 | 44.90 | 45.01 | 44.23 | 44.92 | 00:00:00 | | 2003-04-23 | 526,700 | 44.93 | 45.50 | 44.71 | 45.35 | 00:00:00 | | 2003-04-24 | 275,800 | 45.30 | 45.37 | 44.98 | 45.00 | 00:00:00 | | 2003-04-25 | 459,700 | 44.85 | 44.85 | 43.76 | 43.87 | 00:00:00 | | 2003-04-28 | 532,500 | 43.87 | 45.50 | 43.87 | 45.27 | 00:00:00 | | 2003-04-29 | 533,300 | 45.17 | 45.57 | 45.08 | 45.50 | 00:00:00 | | 2003-04-30 | 595,000 | 45.41 | 46.30 | 45.08 | 46.15 | 00:00:00 | | 2003-05-01 | 808,900 | 46.15 | 46.17 | 45.46 | 45.81 | 00:00:00 | | 2003-05-02 | 1,067,700 | 45.75 | 46.55 | 45.60 | 46.55 | 00:00:00 | | 2003-05-05 | 531,900 | 46.95 | 47.08 | 46.36 | 46.55 | 00:00:00 | | 2003-05-06 | 507,200 | 46.50 | 47.00 | 46.43 | 46.69 | 00:00:00 | | 2003-05-07 | 774,100 | 46.55 | 46.97 | 46.28 | 46.40 | 00:00:00 | | 2003-05-08 | 525,800 | 46.00 | 46.02 | 45.27 | 45.33 | 00:00:00 | | 2003-05-09 | 292,700 | 45.30 | 46.23 | 45.30 | 46.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
