W.W. Grainger, Inc. Historical Stock Prices

GWW 
$250.06
*  
0.75
0.3%
Get GWW Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading GWW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  249.43  250.935  249.07  250.06 286,322
07/09/2014 249.65 250.935 249.07 250.06 286,422
07/08/2014 250.53 251.13 248.65 250.81 409,030
07/07/2014 253.48 253.48 248.67 250.53 489,288
07/03/2014 252.76 256.42 252.76 255.58 209,503
07/02/2014 251.5 252.8 250.2 251.54 490,124
07/01/2014 255 255 251.71 251.77 552,598
06/30/2014 254.51 255 253.715 254.27 484,185
06/27/2014 254 254.98 252.98 254.4 310,976
06/26/2014 255.76 255.85 253.57 254.88 321,624
06/25/2014 256.1 256.78 254.99 255.63 234,960
06/24/2014 259.25 259.99 256 256.1 328,084
06/23/2014 262.12 262.12 259.44 259.93 180,180
06/20/2014 262.26 263.37 260.95 261.44 361,007
06/19/2014 259.43 263.11 258.63 261.1 479,857
06/18/2014 258.11 259.55 255.3 259.39 407,218
06/17/2014 259.04 259.74 257.25 258.28 285,924
06/16/2014 259.46 260.36 258.17 260.11 216,526
06/13/2014 260.54 261.28 259.05 259.81 432,325
06/12/2014 264.6 265 259.34 260.21 938,620
06/11/2014 267.95 269.69 266.87 269.22 337,500
06/10/2014 267.58 269.12 266.83 269.11 335,755
06/09/2014 267.77 269.23 265.85 267.39 343,241
06/06/2014 265.37 268.65 265.01 267.77 284,757
06/05/2014 261.54 265.03 259.54 265.01 528,341
06/04/2014 262.9 265 261.29 261.47 314,104
06/03/2014 259.58 263.51 259.2 263.11 530,385
06/02/2014 258.74 261.573 257.5 260.06 306,405
05/30/2014 256.43 259.34 255.77 258.37 406,404
05/29/2014 255.72 256.73 253.67 256.64 242,521
05/28/2014 253.54 255.54 252.37 254.51 234,803
05/27/2014 254.25 255.16 252.49 252.81 299,679
05/23/2014 252.3 253.62 250.47 253.23 194,408
05/22/2014 252.4 253.7 251.54 252.15 200,126
05/21/2014 250.17 252.74 249.36 252.36 343,617
05/20/2014 255.15 255.82 248.53 249.83 448,070
05/19/2014 254.03 256.27 252.68 256.11 282,520
05/16/2014 252.48 254.3 251.45 254.18 330,372
05/15/2014 253.19 254.7 250.97 252.23 451,388
05/14/2014 254.55 254.94 252.6 253.57 256,606
05/13/2014 254.94 255.81 252.4 253.97 346,351
05/12/2014 251.52 254.88 251.52 254.62 379,541
05/09/2014 251.93 252 249.56 250.89 304,965
05/08/2014 249.19 253.97 248.329 252.29 334,399
05/07/2014 250.44 252.8 250.22 252.3 327,293
05/06/2014 251.02 251.74 250.08 250.87 237,612
05/05/2014 250.62 252.44 250.001 251.7 200,112
05/02/2014 252.31 254.42 252.09 252.25 278,924
05/01/2014 255.24 255.24 251.85 252.75 323,918
04/30/2014 248.09 254.82 246.12 254.4 739,853
04/29/2014 251.08 251.87 248.05 248.22 286,993
04/28/2014 250.47 251.54 246.52 250.03 370,125
04/25/2014 251.52 251.54 247.5 249.33 485,991
04/24/2014 255.76 255.8 250.88 252.53 308,098
04/23/2014 254.4 255.92 254.4 254.97 270,626
04/22/2014 253.36 255.71 252.5 255.05 372,558
04/21/2014 251.83 253.35 251.32 252.21 299,781
04/17/2014 249.54 254.6 248.64 252.15 596,927
04/16/2014 256 257.9997 248.5601 250.2 745,883
04/15/2014 249.96 251.27 246.74 250.77 687,817
04/14/2014 251.55 251.55 246.95 248.93 475,652
04/11/2014 251.99 254.91 250 250.23 513,479
04/10/2014 258.79 259.22 252.06 252.23 447,838
04/09/2014 255.31 258.98 254.9 258.58 641,310
04/08/2014 246.49 253.88 245.23 253.42 533,750
04/07/2014 253.85 253.97 246.43 246.62 395,159
04/04/2014 257.44 259.34 254.4 254.59 543,100
04/03/2014 255.5 257.2 254.48 256.74 354,266
04/02/2014 252.97 256.15 252.91 254.98 347,877
04/01/2014 253.95 254.97 252.41 253.05 542,067
03/31/2014 251.8 253.36 250.19 252.66 559,069
03/28/2014 250.89 251.96 249.18 249.45 505,686
03/27/2014 251.51 252.36 249.29 250.24 426,980
03/26/2014 255.65 255.93 250.71 250.72 429,849
03/25/2014 252.42 255.24 252.42 254.61 426,553
03/24/2014 253.1 253.54 250.75 251.46 372,797
03/21/2014 253.28 254.52 250.685 251.97 887,387
03/20/2014 248.85 251.2 247.09 251.04 358,208
03/19/2014 253.32 253.45 247.89 249.96 417,729
03/18/2014 251.68 253.58 250.72 253.12 362,744
03/17/2014 247.49 251.8 247.49 251.68 440,980
03/14/2014 245 248.52 243.99 247.03 635,039
03/13/2014 253.6 253.68 245.54 245.84 675,565
03/12/2014 250.76 252.44 248.59 251.83 591,291
03/11/2014 257.63 257.63 253.25 253.84 337,054
03/10/2014 253.91 256.688 253.91 255.77 310,515
03/07/2014 258.47 259.33 256.53 256.95 407,466
03/06/2014 257.24 259.38 256.2 257.48 422,589
03/05/2014 255.08 257.65 254.375 256.97 320,939
03/04/2014 256 256.475 253.42 254.9 416,048
03/03/2014 253.16 253.78 250.8 253.29 489,590
02/28/2014 253.49 255.68 252.931 255.02 667,195
02/27/2014 245.58 252.95 237.26 252.91 267,871
02/26/2014 250.68 252.1 249.39 251.47 635,923
02/25/2014 251.57 252.85 249.84 250.14 624,637
02/24/2014 250.24 252.36 249.58 251.61 711,963
02/21/2014 248.62 250.64 247.87 249.24 546,148
02/20/2014 247.16 250.44 246.83 248.04 593,941
02/19/2014 247.3 249.35 246.03 248 625,610
02/18/2014 246.16 248.04 245.04 247.76 607,898
02/14/2014 242.64 245.96 241 245.67 715,530
02/13/2014 237.21 239.72 235.33 239.64 644,954
02/12/2014 238.51 239.605 237.454 238.05 508,261
02/11/2014 231.9 239.01 230.11 237.86 715,589
02/10/2014 233.23 236.72 232.52 234.29 643,771
02/07/2014 234.62 236.03 231.63 234 844,099
02/06/2014 231.48 234.17 230.33 233.95 449,517
02/05/2014 230.23 233.81 229.97 230.87 612,795
02/04/2014 230.63 231.85 228.77 231.29 634,767
02/03/2014 234.5 234.5 228.19 229.29 702,347
01/31/2014 234.01 236.11 232.26 234.48 538,545
01/30/2014 238.17 239.8 236.92 237.17 402,747
01/29/2014 236.75 240.49 235.89 238.16 495,369
01/28/2014 239.46 239.48 237.33 237.86 641,842
01/27/2014 241.68 243.36 236.9 238.93 824,681
01/24/2014 248.6 252.13 240.38 241.85 1,658,474
01/23/2014 260.36 262.7575 256.02 256.66 622,008
01/22/2014 265 265.84 261.04 262.03 486,463
01/21/2014 263.69 264.99 262.691 264.06 405,907
01/17/2014 266.58 266.96 262.882 264.1 384,846
01/16/2014 263.73 266.3 262.13 265.94 395,984
01/15/2014 263.48 266.18 261.8904 263.78 461,290
01/14/2014 262.25 264.44 258 264.26 387,197
01/13/2014 262.76 264.19 260.9 261.66 915,859
01/10/2014 255.49 267.49 255.38 263.71 928,871
01/09/2014 254.44 256.26 252.56 254.5 421,054
01/08/2014 252.92 253.97 250.82 253.44 368,439
01/07/2014 252.28 253.77 251.17 252.92 381,291
01/06/2014 253.69 253.72 249.79 250.97 323,125
01/03/2014 253.07 254.24 251.9 252.84 204,831
01/02/2014 254.7 255.48 252.82 253.06 285,125
12/31/2013 255.96 256.38 254.25 255.42 240,465
12/30/2013 255.73 256.29 254.72 255.38 168,847
12/27/2013 255.66 257.025 254.57 255.45 169,697
12/26/2013 255.61 256.15 253.88 255.42 193,928
12/24/2013 253.06 254.755 252.495 254.33 139,923
12/23/2013 253 253.07 250.54 252.41 347,681
12/20/2013 251 253.07 247.78 248.34 1,036,082
12/19/2013 255.14 256.71 252.66 253.39 397,440
12/18/2013 250.93 255.1 248.688 254.82 496,497
12/17/2013 255.31 256.84 249.89 250.06 349,537
12/16/2013 252.15 255.28 251.19 253.92 368,574
12/13/2013 251.88 253.34 251.02 251.55 311,314
12/12/2013 254 254.8 246.86 252.03 904,930
12/11/2013 256.5 258.63 253.4 254.05 311,748
12/10/2013 257.16 259.275 256.57 256.71 275,743
12/09/2013 258.91 259.73 256.37 257.18 308,534
12/06/2013 258.74 260 256.1142 257.78 321,805
12/05/2013 255.16 257.3 254.01 255.17 233,491
12/04/2013 254.89 256.28 251 255.05 516,763
12/03/2013 257.85 258.95 254.11 254.89 407,509
12/02/2013 257.91 259.97 256.39 258.32 335,386
11/29/2013 259.07 259.96 256.5 257.92 92,290
11/27/2013 258 259.99 257 258.47 199,908
11/26/2013 257.12 259.256 255.9 258.13 403,122
11/25/2013 256.89 257.8 255.39 256.86 242,476
11/22/2013 255.86 256.88 255.22 256.39 444,594
11/21/2013 253 256.91 252.66 255.22 566,280
11/20/2013 257.38 259.5 252.55 253.24 354,318
11/19/2013 258.14 260.3 255.89 256.15 314,069
11/18/2013 259.79 261.5588 257.81 258.06 397,716
11/15/2013 263.86 264.37 259.53 260.75 621,681
11/14/2013 265 267.32 262.9301 265.6 419,229
11/13/2013 267.13 269.15 262.75 265 598,676
11/12/2013 268.78 269.32 266.92 268.24 219,640
11/11/2013 267.8 270.185 267.76 270.02 142,925
11/08/2013 264.42 268.11 264.05 268.11 462,159
11/07/2013 273 273 263.47 263.68 359,493
11/06/2013 269.54 272.22 268.33 272.13 260,718
11/05/2013 269.19 271.13 267.66 268.96 350,020
11/04/2013 270.77 272.165 269.79 271.88 295,138
11/01/2013 269.46 271.86 267.46 270.06 242,529
10/31/2013 269.94 271.26 268.63 268.97 276,322
10/30/2013 273.6 274.37 268.8 270.06 341,662
10/29/2013 268.58 273.11 265.9 273.04 330,146
10/28/2013 267.31 269.8 264.94 269.2 396,438
10/25/2013 263.68 267.46 262.13 267.4 302,612
10/24/2013 264.31 265.06 263.04 263.04 212,438
10/23/2013 265.15 265.4599 262.6 264.17 177,819
10/22/2013 265.38 266.32 262.9501 265.39 299,840
10/21/2013 263.12 264.26 260.91 263.44 352,518
10/18/2013 262.98 264.38 260.81 264.3 406,384
10/17/2013 256.29 262.44 254.81 261.9 443,405
10/16/2013 260.35 266.37 253.25 257.77 1,142,747
10/15/2013 258.29 258.52 255.19 255.42 486,254
10/14/2013 256.33 260.12 255.07 258.61 312,157
10/11/2013 256.83 258.61 256.21 257.9 367,513
10/10/2013 254.55 256.47 253.65 255.9 646,640
10/09/2013 256.15 258.06 251.21 252.36 719,466
10/08/2013 260.63 262.25 257.86 258.04 344,278
10/07/2013 262.31 263.17 259.9601 261.13 426,010
10/04/2013 264.85 265.86 263.44 264.88 259,875
10/03/2013 263.71 265.4 261.395 263.74 479,165
10/02/2013 263.16 265 261.03 264.65 255,490
10/01/2013 261.77 264.65 261 264.65 413,588
09/30/2013 261.72 263.72 261.04 261.71 405,678
09/27/2013 269.05 269.55 263.55 263.92 401,745
09/26/2013 268.17 271.96 267.97 269.05 261,885
09/25/2013 269.1 270.27 267.09 267.16 157,685
09/24/2013 267.88 270.59 266.91 268.26 355,805
09/23/2013 270.69 270.85 267.44 268.05 399,257
09/20/2013 272.93 275.22 270.15 270.15 618,830
09/19/2013 273.93 276.38 272.93 273.51 339,704
09/18/2013 269.53 274.01 268.92 274.01 295,460
09/17/2013 270.72 271.715 268.39 269.37 317,952
09/16/2013 272.43 272.47 269.07 270.04 303,034
09/13/2013 268.95 268.95 265.08 267.29 350,640
09/12/2013 267.7 271.325 265.55 268.08 549,852
09/11/2013 269.46 270 267.26 269.69 280,281
09/10/2013 264.87 269.41 264.67 269.36 349,656
09/09/2013 258.93 264.38 258.09 263.96 265,603
09/06/2013 259.8 261.36 257 258.28 265,161
09/05/2013 255.93 260.4 255.88 259.55 312,755
09/04/2013 252 256.48 251.08 255.82 414,278
09/03/2013 249.39 252.03 248.87 251.27 391,334
08/30/2013 247.96 248.53 246 247.35 213,950
08/29/2013 247.91 249.84 246.93 247.2 207,018
08/28/2013 247.12 250.03 245.01 248.83 272,843
08/27/2013 250.71 251.68 247.38 247.69 327,982
08/26/2013 253.86 256.14 251.347 252.25 289,996
08/23/2013 251.28 254.18 250.114 254.03 236,802
08/22/2013 249.82 251.53 248.31 251.36 257,994
08/21/2013 251.02 252.47 248.29 249.5 206,660
08/20/2013 252.04 253.48 249.75 251.31 126,734
08/19/2013 253 254.8 251.6 251.63 131,340
08/16/2013 250.79 253.71 250.06 253.41 189,027
08/15/2013 251.97 253.25 247.21 251.94 203,569
08/14/2013 256.83 257.49 253.8 253.88 118,764
08/13/2013 258.23 258.92 255.67 257.15 182,045
08/12/2013 257.45 259.62 255 258.03 226,518
08/09/2013 260.29 262.8 259.15 259.83 146,137
08/08/2013 261.51 265 260.71 261 156,425
08/07/2013 262.44 263.13 260.37 261.16 129,663
08/06/2013 265.1 266.06 262.56 263.55 146,122
08/05/2013 266.12 266.9 264.5 266.09 180,541
08/02/2013 268.54 269.283 266.84 267.95 246,943
08/01/2013 265.3 270.47 265.3 269.53 354,430
07/31/2013 261.23 264.53 260.464 262.14 205,629
07/30/2013 258.63 261.678 256.63 260.15 263,806
07/29/2013 255.25 258.17 253.53 257.31 182,689
07/26/2013 255.46 257.69 254.09 256.65 199,973
07/25/2013 254.06 255.85 252.83 255.46 288,492
07/24/2013 258.43 259.35 254.4008 255.15 183,216
07/23/2013 262.5 262.5 257.48 257.73 347,793
07/22/2013 261.1 263.27 260.298 261.6 337,848
07/19/2013 263.64 264.21 261.88 262.52 347,933
07/18/2013 262.65 265.27 260.041 263.2 352,942
07/17/2013 259.57 264.34 256.86 262.65 478,245
07/16/2013 265 266.1625 261.5 262.68 258,348
07/15/2013 266.58 267.29 263.61 264.8 267,801
07/12/2013 264.21 266.32 263.7 265.25 197,585
07/11/2013 265 265.9399 263.08 264.39 286,855
07/10/2013 261.19 261.88 259.55 261.65 310,018
07/09/2013 257.04 264.31 256.845 261.75 356,041
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?