GWW - W.W. Grainger, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017207.43210.80206.89209.50209.50893,223
Oct 20, 2017205.59210.17204.76207.81207.81873,700
Oct 19, 2017207.43207.89202.84204.65204.651,782,500
Oct 18, 2017209.11213.75206.18208.81208.813,059,700
Oct 17, 2017188.25207.80186.43205.42205.426,078,300
Oct 16, 2017181.31182.95179.65182.36182.361,568,400
Oct 13, 2017178.03181.93177.71181.05181.051,259,300
Oct 12, 2017172.40177.68172.40177.55177.55807,100
Oct 11, 2017169.77172.92166.46172.50172.501,424,000
Oct 10, 2017177.99179.44173.36173.91173.911,039,500
Oct 09, 2017180.32181.80177.04177.60177.60683,600
Oct 06, 2017181.50182.83179.52180.07180.07558,300
Oct 05, 2017181.00182.94180.01182.25182.25509,600
Oct 04, 2017182.23182.86179.49180.90180.90849,400
Oct 03, 2017182.00182.64180.58182.36182.36519,800
Oct 02, 2017179.75182.97179.00182.22182.22675,300
Sep 29, 2017179.80181.99179.46179.75179.75562,900
Sep 28, 2017179.93182.17178.62180.08180.08601,800
Sep 27, 2017181.38183.07177.25180.86180.861,188,300
Sep 26, 2017179.15181.64177.27180.99180.99803,500
Sep 25, 2017176.89179.09175.63178.79178.79749,500
Sep 22, 2017175.89177.55175.21176.61176.61577,000
Sep 21, 2017175.17176.70174.76175.59175.59436,300
Sep 20, 2017170.36176.66170.36175.18175.181,072,500
Sep 19, 2017170.96171.15168.02170.63170.63760,400
Sep 18, 2017169.11172.25168.28171.02171.021,086,600
Sep 15, 2017169.14169.54167.66168.95168.95933,900
Sep 14, 2017168.11170.47168.04169.29169.29770,300
Sep 13, 2017166.14168.77166.14168.51168.511,041,600
Sep 12, 2017165.36167.14163.86166.29166.29521,300
Sep 11, 2017165.70167.65164.37164.59164.59637,300
Sep 08, 2017162.42165.81162.11164.97164.97760,400
Sep 07, 2017163.69163.69159.24162.58162.58851,500
Sep 06, 2017162.70165.12162.37163.94163.941,103,700
Sep 05, 2017163.81165.10161.28161.36161.36702,600
Sep 01, 2017162.56165.76162.26163.79163.79664,500
Aug 31, 2017160.88163.25159.51162.57162.57800,200
Aug 30, 2017157.10160.15155.60159.64159.64719,400
Aug 29, 2017157.20159.16155.10157.16157.16889,500
Aug 28, 2017159.60160.19155.00156.25156.25936,300
Aug 25, 2017159.24160.30158.19159.79159.79657,700
Aug 24, 2017161.88162.64158.12158.33158.33714,400
Aug 23, 2017163.38164.17161.38161.54161.54607,500
Aug 22, 2017158.97165.14158.85164.42164.421,093,500
Aug 21, 2017161.00161.37158.35158.41158.41864,900
Aug 18, 2017164.04164.71161.25161.39161.391,000,300
Aug 17, 2017164.80166.76164.38164.60164.60858,600
Aug 16, 2017165.05165.96164.14165.08165.08648,400
Aug 15, 2017166.69167.09165.06165.08165.08770,800
Aug 14, 2017165.08167.34164.64166.99166.99734,300
Aug 11, 2017164.11165.18163.37163.82163.82485,500
Aug 10, 2017164.39165.22163.00163.52163.52673,000
Aug 10, 20171.28 Dividend
Aug 09, 2017165.08166.31163.34166.10164.82613,000
Aug 08, 2017168.35168.68164.17164.59163.32686,100
Aug 07, 2017170.45170.58167.22167.39166.10648,600
Aug 04, 2017169.18172.49168.95170.35169.04693,000
Aug 03, 2017169.95170.97168.78169.47168.16630,100
Aug 02, 2017168.84170.67167.96170.02168.71970,700
Aug 01, 2017167.47169.72166.36169.72168.411,066,300
Jul 31, 2017165.79166.95164.86166.74165.461,472,700
Jul 28, 2017167.00167.80164.14165.23163.96718,600
Jul 27, 2017165.40167.66164.55167.47166.18895,700
Jul 26, 2017169.06169.70165.92166.18164.90982,300
Jul 25, 2017168.00171.02166.79169.06167.76976,700
Jul 24, 2017164.92168.24164.77166.88165.59969,700
Jul 21, 2017165.04165.83163.35164.94163.671,340,200
Jul 20, 2017163.35168.67162.67165.96164.681,888,300
Jul 19, 2017180.06180.40160.29162.19160.943,867,100
Jul 18, 2017171.73175.03171.20174.48173.141,744,700
Jul 17, 2017171.95174.10170.51172.21170.881,090,100
Jul 14, 2017170.95172.64170.05171.89170.571,249,600
Jul 13, 2017168.77170.98168.61170.00168.691,453,000
Jul 12, 2017177.71178.44167.44168.81167.511,919,200
Jul 11, 2017177.62177.62173.61176.53175.17956,000
Jul 10, 2017179.51180.40176.62178.07176.70941,400
Jul 07, 2017181.12181.12178.23179.26177.88600,900
Jul 06, 2017183.73184.89180.61181.12179.721,002,000
Jul 05, 2017185.13185.82181.26184.18182.761,242,900
Jul 03, 2017181.73185.67180.82185.15183.72782,300
Jun 30, 2017179.35181.52178.29180.53179.14680,400
Jun 29, 2017177.62180.20177.57178.96177.58830,400
Jun 28, 2017176.09178.55175.78176.96175.60577,300
Jun 27, 2017177.92177.92173.55175.08173.73663,600
Jun 26, 2017176.63178.28175.93177.82176.45591,500
Jun 23, 2017173.02176.61172.91176.38175.02824,900
Jun 22, 2017174.17174.63171.61172.78171.45839,200
Jun 21, 2017174.58174.58171.27173.68172.341,063,400
Jun 20, 2017179.10179.63174.50174.66173.311,007,200
Jun 19, 2017180.35181.87178.71179.50178.12886,700
Jun 16, 2017176.86180.32175.03180.32178.931,276,000
Jun 15, 2017176.30179.01176.01176.76175.40736,200
Jun 14, 2017178.25178.99173.42177.02175.661,358,600
Jun 13, 2017179.30179.61177.51178.08176.71804,900
Jun 12, 2017177.01182.90177.01179.53178.151,384,700
Jun 09, 2017170.61176.71170.61176.33174.971,265,500
Jun 08, 2017169.51173.24168.88170.60169.291,091,600
Jun 07, 2017169.88173.35169.19169.51168.20855,200
Jun 06, 2017172.86172.86168.58169.88168.571,190,600
Jun 05, 2017171.86174.87171.57173.96172.621,091,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...