Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:14PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
W.W. Grainger, Inc. (GWW)At 4:00PM ET: 98.20  Up 1.04 (1.07%)  
MORE ON GWW
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0996.7897.5096.0497.16919,00097.16
19-Nov-0997.8798.3195.5697.031,458,40097.03
18-Nov-09101.54102.5497.7098.253,269,50098.25
17-Nov-09101.14102.28100.68101.431,163,700101.43
16-Nov-0999.53101.4899.26101.09701,000101.09
13-Nov-0998.9599.9898.2199.49625,90099.49
12-Nov-0998.8299.7198.2598.58657,00098.58
11-Nov-0998.8899.6898.3098.82668,10098.82
10-Nov-0998.5198.8897.7098.71407,30098.71
9-Nov-0997.3998.5097.1698.50591,80098.50
6-Nov-0996.1796.8695.5096.76428,70096.76
5-Nov-0994.8496.7294.4696.30814,50096.30
5-Nov-09 $ 0.46 Dividend
4-Nov-0995.5096.0094.3494.58904,00094.12
3-Nov-0994.4995.3993.8895.001,066,10094.54
2-Nov-0994.2795.4392.8794.62744,20094.16
30-Oct-0995.7496.4593.5893.73742,20093.27
29-Oct-0993.7295.9593.3195.72895,30095.25
28-Oct-0994.2894.8492.9893.18532,60092.73
27-Oct-0996.3396.6994.1694.47872,20094.01
26-Oct-0997.0598.4995.5896.19766,00095.72
23-Oct-0997.7798.1996.1996.96764,20096.49
22-Oct-0995.9298.5095.5697.791,150,10097.31
21-Oct-0995.4798.0095.4795.92971,90095.45
20-Oct-0995.6896.0594.7295.64786,80095.17
19-Oct-0994.9396.5094.8195.69591,60095.22
16-Oct-0994.8795.5693.9294.94740,60094.48
15-Oct-0993.1795.9993.0395.421,293,20094.96
14-Oct-0994.1694.6190.7093.252,802,80092.80
13-Oct-0993.1794.8792.5194.311,212,30093.85
12-Oct-0994.2794.6092.8493.141,957,80092.69
9-Oct-0989.2991.6389.2990.741,062,30090.30
8-Oct-0988.4490.0088.4489.36595,60088.93
7-Oct-0988.2088.5087.7188.28539,30087.85
6-Oct-0988.6489.8488.3288.62581,90088.19
5-Oct-0985.8088.0985.5387.76675,00087.33
2-Oct-0985.4986.9185.2485.69819,10085.27
1-Oct-0988.5988.8786.3786.39926,80085.97
30-Sep-0989.9190.2488.5289.36734,50088.93
29-Sep-0989.3890.7489.3189.74683,90089.30
28-Sep-0987.8789.4487.3789.40497,70088.97
25-Sep-0988.4088.9487.0387.37579,80086.95
24-Sep-0989.4989.8887.8588.71496,50088.28
23-Sep-0990.8690.8789.2889.40536,00088.97
22-Sep-0990.7291.5090.2890.87517,90090.43
21-Sep-0990.6691.3689.7090.04595,80089.60
18-Sep-0990.2491.4590.2290.91781,00090.47
17-Sep-0990.5291.1389.1289.97733,30089.53
16-Sep-0989.6791.2988.5590.79596,30090.35
15-Sep-0989.4189.7688.1989.23736,10088.80
14-Sep-0988.4689.6788.0389.30397,60088.87
11-Sep-0989.6090.2688.3888.64847,80088.21
10-Sep-0988.8190.0088.0490.00828,40089.56
9-Sep-0987.9389.3187.8488.901,050,80088.47
8-Sep-0989.2690.0088.6189.51751,70089.07
4-Sep-0987.6089.4186.5888.82655,30088.39
3-Sep-0986.8387.1785.6387.17661,40086.75
2-Sep-0986.5087.2485.8686.20984,80085.78
1-Sep-0987.4089.0085.6486.281,084,20085.86
31-Aug-0987.3587.5786.1487.47645,60087.04
28-Aug-0989.5589.7187.7288.25430,50087.82
27-Aug-0988.9089.8887.7989.07587,90088.64
26-Aug-0989.3389.9888.6688.93510,20088.50
25-Aug-0989.3390.2588.7089.32573,20088.89
24-Aug-0990.0090.2988.5788.87518,40088.44
21-Aug-0989.1490.1488.1289.82573,00089.38
20-Aug-0987.3288.5686.8488.38479,70087.95
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions