|
 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 | | 2003-10-29 | 415,800 | 45.34 | 45.80 | 45.29 | 45.64 | 00:00:00 | | 2003-10-30 | 548,200 | 45.80 | 46.04 | 45.64 | 45.84 | 00:00:00 | | 2003-10-31 | 322,600 | 45.74 | 45.98 | 45.70 | 45.78 | 00:00:00 | | 2003-11-03 | 479,500 | 46.00 | 46.10 | 45.86 | 46.02 | 00:00:00 | | 2003-11-04 | 662,600 | 46.00 | 46.27 | 45.80 | 46.16 | 00:00:00 | | 2003-11-05 | 506,400 | 46.30 | 46.34 | 46.01 | 46.16 | 00:00:00 | | 2003-11-06 | 480,000 | 45.92 | 46.24 | 45.85 | 46.11 | 00:00:00 | | 2003-11-07 | 859,900 | 46.11 | 46.27 | 45.92 | 45.92 | 00:00:00 | | 2003-11-10 | 646,400 | 45.93 | 46.03 | 45.55 | 45.60 | 00:00:00 | | 2003-11-11 | 737,800 | 45.60 | 46.01 | 45.60 | 46.01 | 00:00:00 | | 2003-11-12 | 386,500 | 46.13 | 46.36 | 45.98 | 46.25 | 00:00:00 | | 2003-11-13 | 383,200 | 46.25 | 46.38 | 46.00 | 46.00 | 00:00:00 | | 2003-11-14 | 595,300 | 45.95 | 46.00 | 45.19 | 45.20 | 00:00:00 | | 2003-11-17 | 361,900 | 45.20 | 45.30 | 44.69 | 45.22 | 00:00:00 | | 2003-11-18 | 250,600 | 45.20 | 45.45 | 45.00 | 45.02 | 00:00:00 | | 2003-11-19 | 246,300 | 45.05 | 45.33 | 44.90 | 45.31 | 00:00:00 | | 2003-11-20 | 382,600 | 45.25 | 45.54 | 45.06 | 45.22 | 00:00:00 | | 2003-11-21 | 304,000 | 45.45 | 45.52 | 45.13 | 45.40 | 00:00:00 | | 2003-11-24 | 534,100 | 45.52 | 46.49 | 45.39 | 46.49 | 00:00:00 | | 2003-11-25 | 856,900 | 46.49 | 47.04 | 46.39 | 47.02 | 00:00:00 | | 2003-11-26 | 354,800 | 47.25 | 47.25 | 46.48 | 46.60 | 00:00:00 | | 2003-11-28 | 102,000 | 46.61 | 46.69 | 46.20 | 46.26 | 00:00:00 | | 2003-12-01 | 501,000 | 46.50 | 46.75 | 46.17 | 46.65 | 00:00:00 | | 2003-12-02 | 354,200 | 46.40 | 46.47 | 45.91 | 45.99 | 00:00:00 | | 2003-12-03 | 772,300 | 45.98 | 46.24 | 45.64 | 46.10 | 00:00:00 | | 2003-12-04 | 548,800 | 46.30 | 47.10 | 46.26 | 46.88 | 00:00:00 | | 2003-12-05 | 917,900 | 46.88 | 47.12 | 46.47 | 46.50 | 00:00:00 | | 2003-12-08 | 462,500 | 46.60 | 46.98 | 46.51 | 46.91 | 00:00:00 | | 2003-12-09 | 463,600 | 47.15 | 47.59 | 47.15 | 47.44 | 00:00:00 | | 2003-12-10 | 1,143,000 | 48.00 | 48.95 | 47.97 | 48.95 | 00:00:00 | | 2003-12-11 | 740,700 | 48.85 | 49.35 | 48.73 | 49.22 | 00:00:00 | | 2003-12-12 | 501,500 | 49.25 | 49.37 | 48.75 | 49.30 | 00:00:00 | | 2003-12-15 | 658,900 | 49.65 | 49.92 | 48.60 | 48.60 | 00:00:00 | | 2003-12-16 | 3,729,000 | 46.49 | 46.50 | 44.24 | 44.80 | 00:00:00 | | 2003-12-17 | 972,100 | 44.65 | 44.81 | 44.42 | 44.59 | 00:00:00 | | 2003-12-18 | 1,424,400 | 44.80 | 46.35 | 44.76 | 46.09 | 00:00:00 | | 2003-12-19 | 1,134,700 | 46.50 | 46.68 | 46.35 | 46.51 | 00:00:00 | | 2003-12-22 | 380,600 | 46.52 | 47.15 | 46.52 | 47.10 | 00:00:00 | | 2003-12-23 | 523,500 | 47.10 | 47.40 | 46.38 | 46.60 | 00:00:00 | | 2003-12-24 | 194,900 | 46.60 | 47.00 | 46.19 | 46.26 | 00:00:00 | | 2003-12-26 | 58,300 | 46.40 | 46.77 | 46.39 | 46.49 | 00:00:00 | | 2003-12-29 | 483,400 | 46.85 | 47.00 | 46.40 | 46.96 | 00:00:00 | | 2003-12-30 | 406,300 | 46.96 | 47.20 | 46.66 | 46.89 | 00:00:00 | | 2003-12-31 | 355,400 | 47.00 | 47.59 | 46.65 | 47.39 | 00:00:00 | | 2004-01-02 | 445,700 | 47.37 | 47.97 | 47.28 | 47.36 | 00:00:00 | | 2004-01-05 | 443,300 | 47.50 | 47.73 | 47.14 | 47.43 | 00:00:00 | | 2004-01-06 | 358,400 | 47.40 | 47.51 | 47.02 | 47.36 | 00:00:00 | | 2004-01-07 | 610,600 | 47.36 | 47.43 | 46.81 | 46.97 | 00:00:00 | | 2004-01-08 | 946,800 | 47.07 | 47.40 | 46.59 | 46.90 | 00:00:00 | | 2004-01-09 | 901,600 | 46.85 | 46.96 | 46.51 | 46.86 | 00:00:00 | | 2004-01-12 | 1,402,000 | 46.77 | 46.95 | 45.46 | 46.03 | 00:00:00 | | 2004-01-13 | 667,200 | 46.04 | 46.24 | 45.25 | 45.90 | 00:00:00 | | 2004-01-14 | 461,100 | 45.85 | 46.09 | 45.67 | 45.71 | 00:00:00 | | 2004-01-15 | 753,100 | 45.71 | 45.85 | 45.00 | 45.35 | 00:00:00 | | 2004-01-16 | 859,100 | 45.67 | 46.93 | 45.55 | 46.68 | 00:00:00 | | 2004-01-20 | 454,400 | 46.80 | 46.80 | 46.01 | 46.05 | 00:00:00 | | 2004-01-21 | 319,000 | 46.13 | 46.40 | 45.62 | 46.25 | 00:00:00 | | 2004-01-22 | 432,400 | 46.50 | 46.50 | 45.71 | 46.06 | 00:00:00 | | 2004-01-23 | 337,100 | 46.00 | 46.04 | 45.10 | 45.44 | 00:00:00 | | 2004-01-26 | 415,600 | 45.20 | 45.74 | 45.00 | 45.72 | 00:00:00 | | 2004-01-27 | 308,700 | 45.77 | 45.96 | 45.62 | 45.70 | 00:00:00 | | 2004-01-28 | 681,900 | 45.71 | 46.01 | 45.50 | 45.60 | 00:00:00 | | 2004-01-29 | 1,131,900 | 46.60 | 47.60 | 46.20 | 47.50 | 00:00:00 | | 2004-01-30 | 1,721,800 | 46.00 | 48.72 | 45.80 | 48.14 | 00:00:00 | | 2004-02-02 | 687,300 | 47.95 | 47.96 | 47.07 | 47.30 | 00:00:00 | | 2004-02-03 | 487,500 | 47.19 | 47.89 | 46.73 | 47.29 | 00:00:00 | | 2004-02-04 | 398,500 | 46.92 | 47.74 | 46.67 | 47.10 | 00:00:00 | | 2004-02-05 | 665,200 | 46.90 | 48.22 | 46.65 | 48.05 | 00:00:00 | | 2004-02-06 | 639,900 | 48.10 | 49.02 | 47.95 | 48.65 | 00:00:00 | | 2004-02-09 | 486,400 | 48.50 | 48.58 | 47.50 | 47.77 | 00:00:00 | | 2004-02-10 | 332,400 | 47.70 | 48.12 | 47.50 | 48.12 | 00:00:00 | | 2004-02-11 | 569,100 | 48.12 | 48.63 | 47.91 | 48.25 | 00:00:00 | | 2004-02-12 | 544,200 | 48.25 | 48.53 | 47.92 | 48.32 | 00:00:00 | | 2004-02-13 | 343,500 | 48.33 | 48.66 | 48.22 | 48.37 | 00:00:00 | | 2004-02-17 | 373,100 | 48.49 | 48.90 | 48.11 | 48.27 | 00:00:00 | | 2004-02-18 | 261,200 | 48.40 | 48.93 | 48.10 | 48.51 | 00:00:00 | | 2004-02-19 | 322,100 | 48.61 | 48.90 | 48.25 | 48.31 | 00:00:00 | | 2004-02-20 | 444,300 | 48.31 | 48.31 | 47.57 | 47.96 | 00:00:00 | | 2004-02-23 | 339,300 | 47.88 | 48.03 | 47.50 | 47.80 | 00:00:00 | | 2004-02-24 | 294,800 | 47.60 | 47.68 | 47.23 | 47.51 | 00:00:00 | | 2004-02-25 | 328,100 | 47.40 | 47.73 | 47.26 | 47.39 | 00:00:00 | | 2004-02-26 | 300,400 | 47.44 | 47.60 | 47.15 | 47.45 | 00:00:00 | | 2004-02-27 | 436,500 | 47.45 | 47.55 | 46.99 | 47.25 | 00:00:00 | | 2004-03-01 | 491,900 | 47.30 | 47.44 | 47.05 | 47.29 | 00:00:00 | | 2004-03-02 | 472,700 | 47.29 | 47.41 | 46.76 | 46.83 | 00:00:00 | | 2004-03-03 | 489,600 | 46.83 | 47.03 | 46.57 | 47.01 | 00:00:00 | | 2004-03-04 | 246,000 | 47.05 | 47.52 | 46.91 | 47.42 | 00:00:00 | | 2004-03-05 | 315,300 | 47.00 | 48.20 | 46.98 | 47.50 | 00:00:00 | | 2004-03-08 | 385,700 | 47.40 | 47.53 | 47.15 | 47.24 | 00:00:00 | | 2004-03-09 | 555,300 | 47.00 | 47.26 | 46.25 | 46.40 | 00:00:00 | | 2004-03-10 | 388,000 | 46.30 | 46.45 | 45.48 | 45.59 | 00:00:00 | | 2004-03-11 | 483,900 | 45.65 | 46.70 | 45.53 | 45.54 | 00:00:00 | | 2004-03-12 | 490,000 | 45.42 | 47.00 | 45.42 | 46.67 | 00:00:00 | | 2004-03-15 | 400,100 | 46.63 | 46.63 | 45.74 | 45.74 | 00:00:00 | | 2004-03-16 | 376,800 | 45.83 | 46.60 | 45.80 | 46.33 | 00:00:00 | | 2004-03-17 | 344,500 | 46.33 | 47.10 | 46.33 | 47.09 | 00:00:00 | | 2004-03-18 | 367,500 | 47.00 | 47.00 | 46.16 | 46.76 | 00:00:00 | | 2004-03-19 | 210,100 | 46.59 | 46.87 | 46.31 | 46.55 | 00:00:00 | | 2004-03-22 | 301,100 | 46.50 | 46.50 | 45.58 | 45.76 | 00:00:00 | | 2004-03-23 | 332,000 | 46.00 | 46.08 | 45.52 | 45.63 | 00:00:00 | | 2004-03-24 | 425,100 | 45.60 | 45.60 | 45.06 | 45.17 | 00:00:00 | | 2004-03-25 | 357,200 | 45.51 | 46.68 | 45.34 | 46.65 | 00:00:00 | | 2004-03-26 | 257,300 | 46.73 | 46.86 | 46.25 | 46.46 | 00:00:00 | | 2004-03-29 | 608,100 | 46.60 | 47.81 | 46.60 | 47.71 | 00:00:00 | | 2004-03-30 | 286,100 | 47.46 | 48.22 | 47.31 | 48.17 | 00:00:00 | | 2004-03-31 | 321,000 | 48.20 | 48.20 | 47.57 | 48.00 | 00:00:00 | | 2004-04-01 | 313,600 | 47.70 | 48.30 | 47.55 | 47.81 | 00:00:00 | | 2004-04-02 | 374,200 | 48.35 | 48.64 | 48.14 | 48.57 | 00:00:00 | | 2004-04-05 | 442,800 | 48.67 | 49.00 | 47.89 | 48.92 | 00:00:00 | | 2004-04-06 | 312,100 | 48.97 | 49.24 | 48.83 | 49.19 | 00:00:00 | | 2004-04-07 | 649,200 | 49.95 | 50.49 | 49.55 | 50.01 | 00:00:00 | | 2004-04-08 | 607,800 | 50.25 | 51.19 | 50.06 | 50.16 | 00:00:00 | | 2004-04-12 | 250,300 | 50.22 | 50.75 | 50.22 | 50.64 | 00:00:00 | | 2004-04-13 | 524,200 | 50.60 | 50.70 | 49.64 | 49.80 | 00:00:00 | | 2004-04-14 | 359,800 | 49.30 | 50.64 | 49.26 | 50.18 | 00:00:00 | | 2004-04-15 | 542,600 | 50.10 | 50.66 | 49.53 | 50.62 | 00:00:00 | | 2004-04-16 | 2,267,100 | 51.66 | 55.10 | 51.00 | 54.22 | 00:00:00 | | 2004-04-19 | 615,100 | 53.60 | 53.97 | 52.79 | 53.82 | 00:00:00 | | 2004-04-20 | 1,169,400 | 53.95 | 56.44 | 53.90 | 55.00 | 00:00:00 | | 2004-04-21 | 921,600 | 54.80 | 55.55 | 54.68 | 55.48 | 00:00:00 | | 2004-04-22 | 701,500 | 55.45 | 56.19 | 55.23 | 56.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
