|
 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 | | 2003-05-09 | 292,700 | 45.30 | 46.23 | 45.30 | 46.10 | 00:00:00 | | 2003-05-12 | 268,400 | 46.20 | 46.86 | 45.62 | 46.64 | 00:00:00 | | 2003-05-13 | 379,700 | 46.74 | 46.99 | 46.32 | 46.81 | 00:00:00 | | 2003-05-14 | 273,400 | 46.95 | 46.98 | 46.00 | 46.15 | 00:00:00 | | 2003-05-15 | 597,800 | 46.20 | 46.74 | 46.20 | 46.57 | 00:00:00 | | 2003-05-16 | 446,100 | 46.50 | 46.75 | 46.06 | 46.50 | 00:00:00 | | 2003-05-19 | 430,200 | 46.40 | 46.44 | 45.17 | 45.25 | 00:00:00 | | 2003-05-20 | 365,000 | 45.25 | 45.44 | 44.40 | 44.95 | 00:00:00 | | 2003-05-21 | 592,300 | 44.92 | 44.92 | 44.25 | 44.33 | 00:00:00 | | 2003-05-22 | 394,700 | 44.33 | 45.04 | 44.28 | 44.71 | 00:00:00 | | 2003-05-23 | 308,900 | 44.90 | 45.06 | 44.44 | 44.80 | 00:00:00 | | 2003-05-27 | 376,900 | 44.76 | 46.19 | 44.64 | 46.16 | 00:00:00 | | 2003-05-28 | 421,500 | 46.65 | 46.65 | 46.12 | 46.39 | 00:00:00 | | 2003-05-29 | 403,500 | 46.32 | 46.68 | 45.56 | 45.65 | 00:00:00 | | 2003-05-30 | 498,100 | 45.76 | 46.79 | 45.76 | 46.70 | 00:00:00 | | 2003-06-02 | 506,800 | 46.86 | 48.46 | 46.80 | 47.95 | 00:00:00 | | 2003-06-03 | 477,600 | 47.90 | 48.21 | 47.75 | 47.75 | 00:00:00 | | 2003-06-04 | 336,600 | 47.85 | 48.92 | 47.83 | 48.69 | 00:00:00 | | 2003-06-05 | 595,000 | 48.49 | 49.70 | 48.40 | 49.63 | 00:00:00 | | 2003-06-06 | 654,000 | 50.00 | 50.80 | 49.35 | 49.40 | 00:00:00 | | 2003-06-09 | 838,400 | 49.30 | 49.35 | 48.35 | 48.91 | 00:00:00 | | 2003-06-10 | 608,000 | 48.91 | 49.36 | 47.87 | 48.14 | 00:00:00 | | 2003-06-11 | 401,600 | 48.48 | 49.13 | 47.85 | 48.59 | 00:00:00 | | 2003-06-12 | 553,700 | 48.70 | 49.40 | 48.62 | 48.68 | 00:00:00 | | 2003-06-13 | 596,300 | 48.68 | 48.68 | 47.12 | 47.21 | 00:00:00 | | 2003-06-16 | 530,900 | 47.22 | 48.29 | 47.14 | 47.90 | 00:00:00 | | 2003-06-17 | 411,200 | 48.10 | 48.10 | 47.22 | 47.78 | 00:00:00 | | 2003-06-18 | 570,000 | 47.68 | 47.72 | 47.03 | 47.60 | 00:00:00 | | 2003-06-19 | 928,700 | 47.40 | 48.06 | 46.25 | 46.56 | 00:00:00 | | 2003-06-20 | 547,000 | 46.71 | 47.07 | 46.53 | 46.78 | 00:00:00 | | 2003-06-23 | 455,700 | 46.73 | 46.75 | 45.77 | 46.02 | 00:00:00 | | 2003-06-24 | 302,800 | 46.02 | 46.60 | 45.89 | 45.90 | 00:00:00 | | 2003-06-25 | 1,183,500 | 44.76 | 45.47 | 44.50 | 45.15 | 00:00:00 | | 2003-06-26 | 1,167,700 | 46.50 | 47.57 | 46.10 | 47.22 | 00:00:00 | | 2003-06-27 | 776,900 | 47.10 | 47.10 | 46.53 | 46.93 | 00:00:00 | | 2003-06-30 | 388,600 | 46.93 | 47.10 | 46.32 | 46.76 | 00:00:00 | | 2003-07-01 | 532,700 | 46.84 | 46.90 | 45.86 | 46.81 | 00:00:00 | | 2003-07-02 | 401,000 | 46.71 | 47.24 | 46.50 | 47.10 | 00:00:00 | | 2003-07-03 | 229,300 | 47.00 | 47.09 | 46.59 | 46.70 | 00:00:00 | | 2003-07-07 | 401,600 | 46.95 | 47.16 | 46.70 | 47.04 | 00:00:00 | | 2003-07-08 | 410,600 | 46.97 | 47.47 | 46.91 | 47.46 | 00:00:00 | | 2003-07-09 | 680,700 | 47.61 | 48.00 | 47.48 | 47.81 | 00:00:00 | | 2003-07-10 | 400,400 | 47.65 | 47.75 | 47.15 | 47.55 | 00:00:00 | | 2003-07-11 | 240,900 | 47.55 | 48.08 | 47.54 | 47.81 | 00:00:00 | | 2003-07-14 | 395,200 | 48.06 | 48.72 | 48.06 | 48.20 | 00:00:00 | | 2003-07-15 | 370,900 | 48.20 | 48.53 | 47.99 | 48.12 | 00:00:00 | | 2003-07-16 | 288,400 | 48.17 | 48.33 | 47.58 | 47.80 | 00:00:00 | | 2003-07-17 | 436,800 | 46.85 | 47.87 | 46.80 | 47.42 | 00:00:00 | | 2003-07-18 | 395,900 | 47.80 | 48.31 | 47.70 | 48.05 | 00:00:00 | | 2003-07-21 | 346,800 | 48.15 | 48.15 | 47.25 | 47.39 | 00:00:00 | | 2003-07-22 | 330,000 | 47.30 | 48.01 | 47.07 | 47.97 | 00:00:00 | | 2003-07-23 | 229,300 | 48.00 | 48.20 | 47.03 | 47.80 | 00:00:00 | | 2003-07-24 | 430,600 | 48.00 | 48.48 | 47.73 | 47.76 | 00:00:00 | | 2003-07-25 | 309,400 | 48.21 | 48.82 | 47.55 | 48.77 | 00:00:00 | | 2003-07-28 | 466,000 | 48.70 | 49.29 | 48.50 | 49.09 | 00:00:00 | | 2003-07-29 | 336,000 | 49.50 | 49.50 | 48.80 | 49.10 | 00:00:00 | | 2003-07-30 | 418,300 | 49.12 | 49.25 | 48.27 | 48.55 | 00:00:00 | | 2003-07-31 | 421,800 | 48.75 | 49.77 | 48.60 | 49.20 | 00:00:00 | | 2003-08-01 | 434,400 | 49.15 | 49.15 | 48.30 | 48.56 | 00:00:00 | | 2003-08-04 | 274,600 | 48.56 | 48.70 | 47.50 | 48.52 | 00:00:00 | | 2003-08-05 | 328,800 | 48.42 | 48.42 | 47.75 | 47.86 | 00:00:00 | | 2003-08-06 | 323,600 | 47.71 | 47.98 | 47.14 | 47.40 | 00:00:00 | | 2003-08-07 | 375,500 | 47.46 | 47.75 | 47.23 | 47.74 | 00:00:00 | | 2003-08-08 | 217,800 | 47.70 | 48.09 | 47.57 | 48.06 | 00:00:00 | | 2003-08-11 | 263,300 | 47.95 | 48.32 | 47.59 | 48.18 | 00:00:00 | | 2003-08-12 | 149,700 | 48.15 | 48.51 | 47.79 | 48.51 | 00:00:00 | | 2003-08-13 | 335,100 | 48.45 | 49.10 | 48.45 | 48.93 | 00:00:00 | | 2003-08-14 | 260,000 | 49.00 | 49.60 | 48.78 | 49.53 | 00:00:00 | | 2003-08-15 | 156,200 | 49.52 | 49.52 | 48.82 | 49.30 | 00:00:00 | | 2003-08-18 | 246,100 | 49.15 | 49.91 | 49.10 | 49.88 | 00:00:00 | | 2003-08-19 | 303,200 | 49.98 | 50.31 | 49.65 | 50.30 | 00:00:00 | | 2003-08-20 | 279,500 | 50.15 | 50.15 | 49.62 | 49.78 | 00:00:00 | | 2003-08-21 | 792,500 | 49.78 | 49.82 | 49.05 | 49.33 | 00:00:00 | | 2003-08-22 | 349,700 | 49.50 | 49.57 | 48.50 | 48.58 | 00:00:00 | | 2003-08-25 | 451,900 | 48.58 | 49.00 | 48.47 | 48.99 | 00:00:00 | | 2003-08-26 | 283,700 | 48.90 | 49.24 | 48.29 | 49.09 | 00:00:00 | | 2003-08-27 | 310,300 | 49.00 | 49.55 | 48.90 | 49.47 | 00:00:00 | | 2003-08-28 | 276,000 | 49.52 | 49.55 | 48.72 | 49.44 | 00:00:00 | | 2003-08-29 | 190,300 | 49.44 | 49.86 | 49.25 | 49.83 | 00:00:00 | | 2003-09-02 | 1,145,900 | 50.75 | 52.33 | 50.75 | 52.25 | 00:00:00 | | 2003-09-03 | 614,400 | 52.20 | 52.29 | 51.80 | 51.95 | 00:00:00 | | 2003-09-04 | 428,900 | 51.95 | 52.10 | 51.64 | 51.85 | 00:00:00 | | 2003-09-05 | 587,300 | 51.65 | 51.71 | 51.27 | 51.50 | 00:00:00 | | 2003-09-08 | 367,400 | 51.38 | 52.10 | 51.25 | 51.32 | 00:00:00 | | 2003-09-09 | 363,400 | 51.20 | 51.75 | 51.08 | 51.47 | 00:00:00 | | 2003-09-10 | 720,700 | 51.32 | 51.42 | 50.32 | 50.56 | 00:00:00 | | 2003-09-11 | 291,000 | 50.81 | 50.85 | 50.37 | 50.66 | 00:00:00 | | 2003-09-12 | 879,100 | 50.80 | 51.40 | 50.33 | 50.71 | 00:00:00 | | 2003-09-15 | 631,400 | 50.40 | 50.45 | 49.70 | 50.00 | 00:00:00 | | 2003-09-16 | 414,600 | 50.00 | 50.68 | 50.00 | 50.50 | 00:00:00 | | 2003-09-17 | 589,300 | 50.70 | 50.72 | 50.16 | 50.27 | 00:00:00 | | 2003-09-18 | 216,600 | 50.23 | 50.73 | 50.01 | 50.70 | 00:00:00 | | 2003-09-19 | 287,000 | 50.50 | 50.76 | 50.36 | 50.50 | 00:00:00 | | 2003-09-22 | 386,200 | 50.30 | 50.30 | 49.76 | 50.15 | 00:00:00 | | 2003-09-23 | 191,600 | 50.40 | 50.49 | 50.01 | 50.17 | 00:00:00 | | 2003-09-24 | 513,600 | 50.10 | 50.20 | 49.21 | 49.32 | 00:00:00 | | 2003-09-25 | 774,900 | 49.15 | 49.68 | 49.01 | 49.37 | 00:00:00 | | 2003-09-26 | 631,500 | 49.30 | 49.39 | 49.03 | 49.04 | 00:00:00 | | 2003-09-29 | 803,000 | 49.04 | 49.18 | 48.20 | 48.24 | 00:00:00 | | 2003-09-30 | 1,161,300 | 48.24 | 48.34 | 47.40 | 47.55 | 00:00:00 | | 2003-10-01 | 584,000 | 47.58 | 48.55 | 47.55 | 48.55 | 00:00:00 | | 2003-10-02 | 428,100 | 48.70 | 49.35 | 48.69 | 49.00 | 00:00:00 | | 2003-10-03 | 472,100 | 49.70 | 50.07 | 49.20 | 49.21 | 00:00:00 | | 2003-10-06 | 327,400 | 49.21 | 49.40 | 48.70 | 49.10 | 00:00:00 | | 2003-10-07 | 376,200 | 49.06 | 49.75 | 48.92 | 49.65 | 00:00:00 | | 2003-10-08 | 317,100 | 49.75 | 49.80 | 49.25 | 49.40 | 00:00:00 | | 2003-10-09 | 499,100 | 49.70 | 50.31 | 49.15 | 49.42 | 00:00:00 | | 2003-10-10 | 469,700 | 49.67 | 49.68 | 48.78 | 48.84 | 00:00:00 | | 2003-10-13 | 267,800 | 48.92 | 49.40 | 48.92 | 49.20 | 00:00:00 | | 2003-10-14 | 716,700 | 49.32 | 49.35 | 48.70 | 48.90 | 00:00:00 | | 2003-10-15 | 827,100 | 49.00 | 50.83 | 48.98 | 50.73 | 00:00:00 | | 2003-10-16 | 2,636,300 | 50.73 | 50.73 | 46.49 | 47.01 | 00:00:00 | | 2003-10-17 | 773,700 | 47.25 | 47.29 | 45.70 | 46.40 | 00:00:00 | | 2003-10-20 | 903,400 | 46.40 | 46.48 | 45.26 | 45.75 | 00:00:00 | | 2003-10-21 | 864,200 | 45.76 | 45.76 | 44.85 | 44.90 | 00:00:00 | | 2003-10-22 | 678,500 | 44.80 | 44.81 | 44.00 | 44.29 | 00:00:00 | | 2003-10-23 | 583,000 | 44.20 | 44.75 | 43.99 | 44.74 | 00:00:00 | | 2003-10-24 | 574,100 | 44.50 | 44.57 | 43.70 | 44.17 | 00:00:00 | | 2003-10-27 | 796,500 | 44.29 | 45.25 | 44.10 | 45.02 | 00:00:00 | | 2003-10-28 | 667,800 | 45.27 | 45.37 | 44.75 | 45.35 | 00:00:00 | | 2003-10-29 | 415,800 | 45.34 | 45.80 | 45.29 | 45.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
