GWW Historical Prices | W.W. Grainger, Inc. Common Stoc Stock

Dow

0.80% Nasdaq

0.97%

W.W. Grainger, Inc. (GWW)

-NYSE

263.35 4.89(1.89%) May 17, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	258.46	263.41	258.46	263.35	199,400	263.35
May 16, 2013	260.99	261.90	257.88	258.46	281,600	258.46
May 15, 2013	261.15	262.43	259.19	261.80	343,000	261.80
May 14, 2013	257.23	262.12	256.62	261.95	275,000	261.95
May 13, 2013	257.17	259.50	256.29	257.48	269,100	257.48
May 10, 2013	252.47	256.62	251.72	256.55	490,500	256.55
May 9, 2013	251.07	254.00	250.46	251.59	278,400	251.59
May 9, 2013	0.93 Dividend
May 8, 2013	253.11	253.38	251.40	252.55	271,400	251.62
May 7, 2013	249.22	253.21	249.02	253.16	257,700	252.23
May 6, 2013	246.60	249.95	246.60	248.53	183,900	247.61
May 3, 2013	244.48	249.49	244.04	248.68	305,600	247.76
May 2, 2013	241.92	244.59	241.14	242.44	251,200	241.55
May 1, 2013	246.24	246.46	240.81	240.90	262,600	240.01
Apr 30, 2013	241.89	246.49	241.89	246.47	349,400	245.56
Apr 29, 2013	242.60	247.23	237.47	245.58	267,900	244.68
Apr 26, 2013	249.54	249.54	243.82	245.24	227,300	244.34
Apr 25, 2013	245.41	247.83	245.19	245.54	217,500	244.64
Apr 24, 2013	247.23	248.21	244.58	246.30	213,300	245.39
Apr 23, 2013	245.00	246.90	243.03	245.86	315,400	244.95
Apr 22, 2013	242.66	244.58	241.06	243.73	404,300	242.83
Apr 19, 2013	241.83	244.81	238.80	243.05	480,500	242.15
Apr 18, 2013	236.63	241.15	236.63	240.60	428,700	239.71
Apr 17, 2013	237.04	239.50	234.93	238.16	832,000	237.28
Apr 16, 2013	238.84	245.46	236.20	241.88	1,465,300	240.99
Apr 15, 2013	225.80	227.65	223.69	225.70	721,300	224.87
Apr 12, 2013	228.21	229.40	227.00	228.00	378,900	227.16
Apr 11, 2013	227.46	232.58	226.75	228.87	589,600	228.03
Apr 10, 2013	225.52	228.67	222.02	227.33	557,100	226.49
Apr 9, 2013	224.20	226.84	223.04	226.23	318,200	225.40
Apr 8, 2013	233.36	233.36	222.04	224.62	344,600	223.79
Apr 5, 2013	221.79	223.17	220.02	222.01	214,000	221.19
Apr 4, 2013	217.43	224.73	217.38	224.65	411,700	223.82
Apr 3, 2013	219.07	219.37	216.64	216.98	378,200	216.18
Apr 2, 2013	220.68	221.94	218.48	218.70	357,700	217.89
Apr 1, 2013	224.40	224.72	219.43	219.81	354,000	219.00
Mar 28, 2013	222.46	225.16	221.38	224.98	245,700	224.15
Mar 27, 2013	219.97	222.72	218.29	222.01	191,700	221.19
Mar 26, 2013	220.15	221.61	218.87	220.92	290,500	220.11
Mar 25, 2013	225.00	225.00	218.58	218.92	375,600	218.11
Mar 22, 2013	223.29	224.78	222.98	224.68	209,500	223.85
Mar 21, 2013	224.65	226.17	222.55	223.13	217,600	222.31
Mar 20, 2013	225.16	226.39	224.00	226.26	262,400	225.43
Mar 19, 2013	224.02	224.98	221.63	223.66	243,500	222.84
Mar 18, 2013	224.27	225.58	222.11	223.28	522,600	222.46
Mar 15, 2013	225.00	226.32	224.12	225.06	587,600	224.23
Mar 14, 2013	225.06	225.86	224.03	225.10	425,400	224.27
Mar 13, 2013	223.30	227.00	221.74	225.11	477,400	224.28
Mar 12, 2013	226.00	226.63	220.97	225.80	609,100	224.97
Mar 11, 2013	230.74	232.45	229.81	230.57	364,100	229.72
Mar 8, 2013	231.52	231.78	230.50	231.00	251,200	230.15
Mar 7, 2013	231.26	231.67	230.05	230.23	240,200	229.38
Mar 6, 2013	232.49	233.95	229.87	230.63	378,700	229.78
Mar 5, 2013	230.23	233.82	229.77	231.78	282,600	230.93
Mar 4, 2013	227.11	229.47	225.49	229.37	248,900	228.53
Mar 1, 2013	225.43	228.47	223.84	227.43	332,100	226.59
Feb 28, 2013	227.67	228.20	225.71	226.46	340,200	225.63
Feb 27, 2013	223.24	228.57	222.03	227.62	246,400	226.78
Feb 26, 2013	222.08	224.40	221.07	223.09	285,800	222.27
Feb 25, 2013	225.54	226.12	221.48	221.48	286,700	220.66
Feb 22, 2013	224.02	225.91	224.02	224.86	282,400	224.03
Feb 21, 2013	226.02	226.41	223.18	223.75	279,200	222.93
Feb 20, 2013	229.44	230.22	226.51	226.65	268,400	225.82
Feb 19, 2013	229.19	230.41	228.68	229.13	369,200	228.29
Feb 15, 2013	226.93	231.02	226.85	229.48	590,500	228.63
Feb 14, 2013	225.10	226.54	224.63	226.29	388,900	225.46
Feb 13, 2013	222.46	226.32	222.46	225.62	560,900	224.79
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GWW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

W.W. Grainger, Inc. (GWW)