GWW - W.W. Grainger, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019294.73297.50292.46295.81295.81233,900
Sep 13, 2019294.41298.48294.41295.56295.56341,500
Sep 12, 2019294.93296.00291.11293.60293.60315,400
Sep 11, 2019292.17297.52290.28295.00295.00333,200
Sep 10, 2019282.36291.51280.56290.73290.73432,200
Sep 09, 2019279.69286.39279.59285.90285.90422,200
Sep 06, 2019279.27281.30276.15278.22278.22295,000
Sep 05, 2019270.90280.01270.90276.78276.78316,100
Sep 04, 2019268.32271.47267.62268.17268.17213,600
Sep 03, 2019271.52271.52263.83266.10266.10361,900
Aug 30, 2019275.53277.86272.86273.65273.65227,800
Aug 29, 2019271.42274.26270.05273.36273.36231,500
Aug 28, 2019265.06269.74263.00268.38268.38254,000
Aug 27, 2019269.87269.87262.88265.37265.37238,800
Aug 26, 2019269.54270.37265.77267.47267.47234,800
Aug 23, 2019271.37271.47264.65266.02266.02373,500
Aug 22, 2019275.68275.72271.54272.86272.86318,200
Aug 21, 2019275.36278.66274.50274.82274.82286,300
Aug 20, 2019275.23276.99271.73272.07272.07351,800
Aug 19, 2019272.67276.22272.67275.39275.39301,000
Aug 16, 2019267.44270.52265.55269.26269.26376,700
Aug 15, 2019265.34266.76263.54264.81264.81524,900
Aug 14, 2019264.00265.48262.61264.35264.35470,600
Aug 13, 2019261.29271.73260.49268.22268.22561,600
Aug 12, 2019266.72267.07262.19263.38263.38337,300
Aug 09, 2019274.00275.10267.74268.36268.36374,500
Aug 09, 20191.44 Dividend
Aug 08, 2019275.07277.20273.87276.68275.24357,600
Aug 07, 2019266.05275.20264.85274.30272.87673,400
Aug 06, 2019271.52274.10267.61269.98268.57541,100
Aug 05, 2019272.14273.26266.81268.83267.43569,200
Aug 02, 2019276.60278.82272.39276.39274.95468,300
Aug 01, 2019291.55293.49276.77277.65276.20674,900
Jul 31, 2019296.58299.08288.38291.03289.52568,500
Jul 30, 2019290.25297.07290.00296.72295.18427,100
Jul 29, 2019299.40299.40291.13291.55290.03502,900
Jul 26, 2019300.12304.58299.35299.80298.24504,700
Jul 25, 2019304.74305.29295.99300.13298.57902,300
Jul 24, 2019284.36304.84284.36304.07302.491,675,700
Jul 23, 2019271.13279.19270.58278.78277.33664,200
Jul 22, 2019268.84272.17268.00269.42268.02513,900
Jul 19, 2019269.83273.24267.09267.22265.83439,400
Jul 18, 2019269.44270.84266.74268.66267.26368,300
Jul 17, 2019271.99272.65268.46269.00267.60399,700
Jul 16, 2019272.24276.76271.11272.91271.49447,000
Jul 15, 2019269.88272.96268.97271.28269.87309,500
Jul 12, 2019263.81270.83263.81269.20267.80469,400
Jul 11, 2019258.02263.33256.08262.81261.44532,300
Jul 10, 2019266.24267.04257.80258.54257.19780,300
Jul 09, 2019265.04267.98262.13266.69265.30532,900
Jul 08, 2019267.51269.84265.50265.89264.51266,900
Jul 05, 2019267.69270.12264.50269.53268.13256,800
Jul 03, 2019265.08268.79265.08268.78267.38217,600
Jul 02, 2019266.76267.83263.50265.15263.77369,800
Jul 01, 2019269.53272.96265.91267.29265.90536,100
Jun 28, 2019267.23269.29264.61268.23266.83564,500
Jun 27, 2019267.19268.00265.26266.13264.74416,200
Jun 26, 2019269.04270.22264.83266.40265.01360,900
Jun 25, 2019271.27272.13267.43267.56266.17473,600
Jun 24, 2019274.15278.00270.92271.03269.62381,600
Jun 21, 2019275.42277.18271.73274.02272.59638,300
Jun 20, 2019278.34279.21272.27276.80275.36394,600
Jun 19, 2019270.77274.99268.20274.18272.75453,800
Jun 18, 2019274.26278.64271.12271.87270.46417,400
Jun 17, 2019272.12274.93269.65272.44271.02447,000
Jun 14, 2019278.51278.51267.73272.36270.94426,700
Jun 13, 2019274.82279.90274.82279.76278.30305,700
Jun 12, 2019275.40277.67273.72275.05273.62447,200
Jun 11, 2019274.90276.45269.63274.42272.99819,500
Jun 10, 2019271.73275.68270.36275.18273.75479,700
Jun 07, 2019267.67272.91267.00271.12269.71413,700
Jun 06, 2019269.29270.33264.02265.85264.47402,800
Jun 05, 2019270.99273.14265.71269.16267.76328,000
Jun 04, 2019265.49270.03264.80269.49268.09470,600
Jun 03, 2019261.86264.25260.24262.86261.49553,000
May 31, 2019261.66263.03259.14261.69260.33493,900
May 30, 2019261.65266.72260.43264.59263.21738,000
May 29, 2019259.42264.19258.36261.77260.41531,100
May 28, 2019258.60261.25258.42259.40258.05483,500
May 24, 2019261.98263.26255.09258.56257.21403,800
May 23, 2019256.56263.47255.39260.92259.56561,200
May 22, 2019270.42271.69258.84259.09257.74723,900
May 21, 2019272.00275.01272.00272.33270.91408,700
May 20, 2019265.21271.41265.01270.72269.31494,400
May 17, 2019263.08272.28262.92267.10265.71659,200
May 16, 2019262.95266.39261.30263.86262.49310,800
May 15, 2019259.69262.96258.42261.79260.43363,400
May 14, 2019260.83262.94259.27262.06260.70354,600
May 13, 2019263.05264.09258.71259.99258.64687,600
May 10, 2019270.59272.99266.23267.69266.30456,600
May 10, 20191.44 Dividend
May 09, 2019273.14274.69267.65273.44270.58490,500
May 08, 2019276.25278.79273.86276.57273.68378,400
May 07, 2019276.33277.38271.57276.46273.57602,000
May 06, 2019276.74279.88274.14279.31276.39499,500
May 03, 2019281.27284.41280.59283.55280.59556,300
May 02, 2019274.21280.71274.00278.95276.04466,600
May 01, 2019283.37284.25274.46274.86271.99594,900
Apr 30, 2019284.27285.60280.77282.00279.051,038,200
Apr 29, 2019292.21293.35284.61284.85281.88566,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...