GWW - W.W. Grainger, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 2019315.00316.73312.44316.62316.62324,700
Feb 14, 2019311.48314.71308.96311.81311.81296,000
Feb 13, 2019313.42314.57307.13313.31313.31399,300
Feb 12, 2019308.80314.87307.94312.52312.52488,700
Feb 11, 2019302.02307.34301.66306.84306.84368,800
Feb 08, 2019301.10302.35298.58300.43300.43362,100
Feb 08, 20191.36 Dividend
Feb 07, 2019301.51306.50300.72303.06301.70391,700
Feb 06, 2019299.48305.64298.72303.52302.16409,300
Feb 05, 2019298.56300.19295.65299.99298.64357,600
Feb 04, 2019292.70298.99291.39298.61297.27307,200
Feb 01, 2019295.54298.95291.43292.48291.17428,800
Jan 31, 2019295.57297.81291.83295.39294.06654,100
Jan 30, 2019299.01299.01290.85296.08294.75673,600
Jan 29, 2019290.31296.22288.26296.16294.83423,300
Jan 28, 2019289.21291.08286.84288.93287.63432,700
Jan 25, 2019287.90291.96285.10291.83290.52815,900
Jan 24, 2019288.20295.00280.71286.22284.941,596,400
Jan 23, 2019302.03305.26295.81297.16295.831,039,600
Jan 22, 2019303.62305.97298.52300.61299.26561,700
Jan 18, 2019302.28308.92301.45305.39304.02688,700
Jan 17, 2019289.03301.02289.03299.28297.94802,800
Jan 16, 2019293.43295.30288.56288.81287.51579,600
Jan 15, 2019286.99295.31282.69293.22291.90692,400
Jan 14, 2019282.60285.04281.14281.21279.95408,700
Jan 11, 2019284.12285.24281.40284.50283.22287,200
Jan 10, 2019279.11284.57276.41284.49283.21413,800
Jan 09, 2019276.01283.00273.52280.01278.75606,700
Jan 08, 2019277.48280.77270.41278.98277.73865,200
Jan 07, 2019279.07282.91273.70277.13275.89658,100
Jan 04, 2019272.81281.47272.02279.13277.88529,500
Jan 03, 2019275.41276.90266.33268.04266.84891,300
Jan 02, 2019278.89279.91274.59276.58275.34789,200
Dec 31, 2018281.70284.85279.34282.36281.09460,400
Dec 28, 2018283.02285.86280.41281.47280.21337,200
Dec 27, 2018276.97281.93272.40281.93280.66404,500
Dec 26, 2018268.06278.84266.37278.65277.40365,000
Dec 24, 2018271.59273.33266.08266.43265.23247,000
Dec 21, 2018275.10282.30271.74272.21270.99951,700
Dec 20, 2018276.88280.65271.32275.14273.91734,100
Dec 19, 2018282.86287.41277.48278.43277.18653,500
Dec 18, 2018284.95288.67280.00282.86281.59675,400
Dec 17, 2018283.93290.83281.36284.51283.23597,300
Dec 14, 2018282.75288.76282.74284.41283.13468,500
Dec 13, 2018288.79292.24284.06285.61284.33553,300
Dec 12, 2018291.04294.13286.98287.80286.51438,400
Dec 11, 2018286.87293.86284.08286.73285.44551,100
Dec 10, 2018288.11289.42280.35285.31284.03633,400
Dec 07, 2018300.35303.16288.56289.43288.13496,600
Dec 06, 2018294.59300.23289.58299.57298.23673,200
Dec 04, 2018316.17317.84300.32300.60299.25697,800
Dec 03, 2018317.90321.07312.69317.19315.77519,400
Nov 30, 2018311.21315.57309.10314.04312.63600,400
Nov 29, 2018309.87313.81308.97311.19309.79438,000
Nov 28, 2018305.15311.88300.78311.71310.31671,200
Nov 27, 2018307.81308.13302.79304.47303.10445,000
Nov 26, 2018300.85309.04300.64307.94306.56499,300
Nov 23, 2018301.21301.75297.80297.95296.61132,600
Nov 21, 2018298.08305.62295.81302.51301.15368,100
Nov 20, 2018299.50303.05295.01296.98295.65570,100
Nov 19, 2018309.52314.70304.59305.10303.73666,700
Nov 16, 2018304.66311.45302.73310.56309.17604,300
Nov 15, 2018299.52307.25296.50306.11304.74624,600
Nov 14, 2018296.91302.47296.65300.38299.03650,200
Nov 13, 2018292.21299.03291.22295.96294.63550,400
Nov 12, 2018293.99295.35288.96291.68290.37491,400
Nov 09, 2018290.76294.83289.09293.75292.43471,000
Nov 08, 2018294.36296.27292.07293.02291.71382,600
Nov 08, 20181.36 Dividend
Nov 07, 2018290.46296.79287.90296.02293.34453,500
Nov 06, 2018284.35289.81282.86287.58284.97575,400
Nov 05, 2018289.25290.93284.49287.06284.46548,500
Nov 02, 2018290.69292.55284.61289.24286.62536,700
Nov 01, 2018284.82287.67277.81286.52283.92775,000
Oct 31, 2018286.10290.24283.75283.97281.401,034,400
Oct 30, 2018275.55283.34274.21283.15280.58947,000
Oct 29, 2018278.53282.09272.33275.55273.05898,400
Oct 26, 2018268.92277.38267.66274.70272.21879,600
Oct 25, 2018274.96275.45270.30271.23268.77953,900
Oct 24, 2018274.61278.06271.62271.87269.411,316,300
Oct 23, 2018270.25275.31265.00273.99271.511,021,400
Oct 22, 2018278.64278.64272.10275.24272.75822,100
Oct 19, 2018275.49279.13273.14276.28273.781,099,200
Oct 18, 2018278.85279.42272.57274.93272.441,398,400
Oct 17, 2018281.06284.62277.31279.34276.811,476,200
Oct 16, 2018290.00291.46268.06280.01277.474,225,200
Oct 15, 2018311.40320.77311.40318.01315.131,640,400
Oct 12, 2018315.64315.64307.10311.54308.72758,300
Oct 11, 2018314.36321.91308.64309.00306.201,075,100
Oct 10, 2018331.43331.43316.09316.29313.421,327,900
Oct 09, 2018344.41344.99334.73335.38332.34843,400
Oct 08, 2018348.35349.69341.27345.89342.76702,500
Oct 05, 2018352.10354.95347.05351.03347.85403,800
Oct 04, 2018357.55360.05347.83352.13348.94576,300
Oct 03, 2018356.50360.71355.12357.96354.72361,200
Oct 02, 2018353.24358.62353.20354.55351.34397,600
Oct 01, 2018357.25361.17353.28356.00352.77470,600
Sep 28, 2018355.34359.77354.90357.41354.17441,900
Sep 27, 2018356.50360.20354.92355.27352.05436,400
Sep 26, 2018356.46359.14353.84356.40353.17554,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...