GWW - W.W. Grainger, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2019278.34279.21272.27276.80276.80338,645
Jun 19, 2019270.77274.99268.20274.18274.18453,800
Jun 18, 2019274.26278.64271.12271.87271.87417,400
Jun 17, 2019272.12274.93269.65272.44272.44447,000
Jun 14, 2019278.51278.51267.73272.36272.36426,700
Jun 13, 2019274.82279.90274.82279.76279.76305,700
Jun 12, 2019275.40277.67273.72275.05275.05447,200
Jun 11, 2019274.90276.45269.63274.42274.42819,500
Jun 10, 2019271.73275.68270.36275.18275.18479,700
Jun 07, 2019267.67272.91267.00271.12271.12413,700
Jun 06, 2019269.29270.33264.02265.85265.85402,800
Jun 05, 2019270.99273.14265.71269.16269.16328,000
Jun 04, 2019265.49270.03264.80269.49269.49470,600
Jun 03, 2019261.86264.25260.24262.86262.86553,000
May 31, 2019261.66263.03259.14261.69261.69493,900
May 30, 2019261.65266.72260.43264.59264.59738,000
May 29, 2019259.42264.19258.36261.77261.77531,100
May 28, 2019258.60261.25258.42259.40259.40483,500
May 24, 2019261.98263.26255.09258.56258.56403,800
May 23, 2019256.56263.47255.39260.92260.92561,200
May 22, 2019270.42271.69258.84259.09259.09723,900
May 21, 2019272.00275.01272.00272.33272.33408,700
May 20, 2019265.21271.41265.01270.72270.72494,400
May 17, 2019263.08272.28262.92267.10267.10659,200
May 16, 2019262.95266.39261.30263.86263.86310,800
May 15, 2019259.69262.96258.42261.79261.79363,400
May 14, 2019260.83262.94259.27262.06262.06354,600
May 13, 2019263.05264.09258.71259.99259.99687,600
May 10, 2019270.59272.99266.23267.69267.69456,600
May 10, 20191.44 Dividend
May 09, 2019273.14274.69267.65273.44272.00490,500
May 08, 2019276.25278.79273.86276.57275.11378,400
May 07, 2019276.33277.38271.57276.46275.00602,000
May 06, 2019276.74279.88274.14279.31277.84499,500
May 03, 2019281.27284.41280.59283.55282.06556,300
May 02, 2019274.21280.71274.00278.95277.48466,600
May 01, 2019283.37284.25274.46274.86273.41594,900
Apr 30, 2019284.27285.60280.77282.00280.511,038,200
Apr 29, 2019292.21293.35284.61284.85283.35566,700
Apr 26, 2019294.95296.12291.00291.91290.37280,700
Apr 25, 2019293.27295.38288.83295.00293.45468,800
Apr 24, 2019293.20296.26292.10294.36292.81584,300
Apr 23, 2019288.27293.77285.57293.19291.65633,900
Apr 22, 2019302.74308.00289.61291.21289.68881,900
Apr 18, 2019308.87311.81306.50308.18306.56520,600
Apr 17, 2019308.47310.29305.30308.32306.70314,800
Apr 16, 2019305.96307.01302.71306.00304.39301,900
Apr 15, 2019304.87306.17303.41304.79303.18292,500
Apr 12, 2019306.50308.27302.56304.86303.25687,700
Apr 11, 2019306.00313.26306.00308.99307.36415,700
Apr 10, 2019299.99304.22297.00303.17301.57497,200
Apr 09, 2019314.33314.33305.08305.28303.67339,400
Apr 08, 2019315.44316.51314.21314.96313.30313,200
Apr 05, 2019313.99318.90313.60316.50314.83410,200
Apr 04, 2019311.00315.50311.00313.64311.99304,400
Apr 03, 2019312.76314.70310.42311.58309.94389,400
Apr 02, 2019310.92313.32308.58311.27309.63442,000
Apr 01, 2019301.50311.43301.50311.26309.62509,300
Mar 29, 2019295.97301.59294.78300.93299.35427,700
Mar 28, 2019291.33295.70290.04293.78292.23384,200
Mar 27, 2019290.13292.16287.53290.00288.47367,300
Mar 26, 2019291.92291.92286.58289.33287.81421,400
Mar 25, 2019291.87293.24288.14289.60288.07308,500
Mar 22, 2019303.91303.91292.35292.51290.97446,300
Mar 21, 2019297.99305.61297.76304.98303.37310,200
Mar 20, 2019299.52304.02295.56298.02296.45235,300
Mar 19, 2019304.13304.16298.93299.54297.96347,900
Mar 18, 2019297.44302.34297.44302.06300.47247,800
Mar 15, 2019297.40299.99296.27297.18295.61444,200
Mar 14, 2019299.67299.67295.46297.53295.96383,900
Mar 13, 2019296.84300.65296.31299.49297.91401,000
Mar 12, 2019295.71296.15293.10295.37293.81308,900
Mar 11, 2019291.58295.62290.35294.99293.44218,300
Mar 08, 2019295.57296.31291.19293.40291.85356,900
Mar 07, 2019300.73301.84295.82297.70296.13329,000
Mar 06, 2019301.98305.33300.00302.45300.86312,800
Mar 05, 2019303.65303.76300.69301.30299.71425,900
Mar 04, 2019303.42307.00300.70302.62301.03404,800
Mar 01, 2019308.74310.05299.47302.53300.94631,800
Feb 28, 2019310.65311.77304.51304.77303.17337,900
Feb 27, 2019307.09311.22307.09311.12309.48350,600
Feb 26, 2019312.09312.50308.46308.55306.93262,600
Feb 25, 2019313.80315.03311.05311.38309.74356,100
Feb 22, 2019310.07312.58309.48312.37310.72232,200
Feb 21, 2019311.91313.18308.29309.59307.96361,900
Feb 20, 2019314.09314.09309.18311.04309.40477,200
Feb 19, 2019315.62316.89314.15314.65312.99293,000
Feb 15, 2019315.00316.73312.44316.62314.95328,100
Feb 14, 2019311.48314.71308.96311.81310.17296,000
Feb 13, 2019313.42314.57307.13313.31311.66399,300
Feb 12, 2019308.80314.87307.94312.52310.87488,700
Feb 11, 2019302.02307.34301.66306.84305.22368,800
Feb 08, 2019301.10302.35298.58300.43298.85362,100
Feb 08, 20191.36 Dividend
Feb 07, 2019301.51306.50300.72303.06300.11391,700
Feb 06, 2019299.48305.64298.72303.52300.57409,300
Feb 05, 2019298.56300.19295.65299.99297.07357,600
Feb 04, 2019292.70298.99291.39298.61295.70307,200
Feb 01, 2019295.54298.95291.43292.48289.63428,800
Jan 31, 2019295.57297.81291.83295.39292.52654,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...