W.W. Grainger, Inc. Historical Stock Prices

GWW 
$223.74
*  
6.07
2.79%
Get GWW Alerts
*Delayed - data as of Aug. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  220.35  224.28  218.58  223.74 732,640
08/27/2015 220.17 224.28 218.58 223.74 738,321
08/26/2015 217.18 218.01 214.46 217.67 763,758
08/25/2015 218.42 218.42 213.32 213.32 1,026,848
08/24/2015 212.9 219.36 194.42 213.16 1,075,918
08/21/2015 223.23 224.64 219.56 219.85 731,908
08/20/2015 223.67 226.794 223.32 224.04 505,683
08/19/2015 226.25 227.13 223.95 225.6 377,951
08/18/2015 225.65 227.8 225.53 226.73 339,305
08/17/2015 223.88 227.04 223.04 226.46 733,270
08/14/2015 226.2 227.86 223.76 224.78 714,868
08/13/2015 228 230.14 224.91 225.86 700,005
08/12/2015 226.68 231.01 226.13 230.41 791,300
08/11/2015 228.49 229.888 226.53 228.05 486,855
08/10/2015 227.32 230.99 226.35 230.9 403,692
08/07/2015 225.62 227.29 224.88 225.96 377,166
08/06/2015 226.64 227.6199 224.57 226.07 438,120
08/05/2015 227.52 228.18 224.75 227.05 554,004
08/04/2015 225.48 227.69 224.85 226.13 414,035
08/03/2015 227.29 228.5 223.9 224.85 462,067
07/31/2015 226.59 230 225.35 228.71 539,088
07/30/2015 224.64 226.7 221.81 225.01 833,668
07/29/2015 225.89 227.69 224.7 226.96 697,064
07/28/2015 225.87 227.458 225.63 225.95 478,132
07/27/2015 224.18 226.65 223.96 225.87 587,471
07/24/2015 226.46 227.31 225.01 225.77 596,814
07/23/2015 224.52 228.12 224.1 226.18 1,111,343
07/22/2015 229.63 230 221.67 224.7 1,235,561
07/21/2015 234.83 236.32 229.4 229.94 592,308
07/20/2015 233.25 237.19 233.09 235.1 667,984
07/17/2015 229.25 234.465 227.18 233.36 1,071,052
07/16/2015 232.67 233.34 231.07 232.36 770,379
07/15/2015 232.63 233.26 229.9 230.78 808,446
07/14/2015 236.81 237.51 232.51 233.27 1,017,318
07/13/2015 237.66 240 236.29 238 425,698
07/10/2015 237.62 238.365 235.41 236.5 619,628
07/09/2015 236.98 238.75 235.7 235.7 442,011
07/08/2015 235.45 236.51 233.83 234.39 714,449
07/07/2015 234.19 237.6399 232.5 236.98 874,511
07/06/2015 233.79 235.82 232.9028 233.87 593,054
07/02/2015 237.59 237.99 234.18 235.5 555,614
07/01/2015 238.5 238.74 236.4 236.7 577,655
06/30/2015 238.65 239.35 236.33 236.65 568,203
06/29/2015 239.28 239.8 236.25 236.71 596,101
06/26/2015 239.32 241.17 238.88 240.33 664,858
06/25/2015 243.69 243.98 239.18 239.53 536,921
06/24/2015 245.31 246 243.41 243.63 320,276
06/23/2015 244.78 245.87 244.555 245.41 526,789
06/22/2015 243.78 244.69 242.73 244.12 399,130
06/19/2015 243 244.04 241.63 242.19 820,737
06/18/2015 240.76 244.18 239.7 243.38 549,377
06/17/2015 238.46 240.44 238.065 239.98 519,942
06/16/2015 235.87 238.59 235.25 237.87 474,494
06/15/2015 236.2 237.89 234.28 236.92 585,609
06/12/2015 242.59 242.6 237.36 238.15 635,843
06/11/2015 242.8 243.87 241.63 243.34 461,227
06/10/2015 241.76 244.05 241.01 242.29 422,119
06/09/2015 239.84 242.885 239.58 241.51 486,912
06/08/2015 240.44 241.98 239.35 239.49 341,662
06/05/2015 239.6 241.46 238.17 241.1 470,246
06/04/2015 241.53 242.32 238.8 239.25 390,761
06/03/2015 242.78 243.48 241.35 242.91 313,599
06/02/2015 240.56 243.11 240.3917 241.96 295,854
06/01/2015 240.84 242.65 239.53 241 479,184
05/29/2015 245.35 246.04 239.688 240.33 552,991
05/28/2015 244.73 245.2399 243.06 244.66 336,871
05/27/2015 245.46 245.98 243.4 245.54 333,691
05/26/2015 246 246 243.64 244.92 472,687
05/22/2015 246.55 247.41 245.7 245.95 239,455
05/21/2015 245.74 247.44 244.99 246.6 506,501
05/20/2015 245.53 246.99 245.21 246 305,748
05/19/2015 246.91 247.15 245.08 246.16 306,751
05/18/2015 246.22 247.16 244.73 246.41 361,560
05/15/2015 247.07 248.19 244.08 246.05 486,825
05/14/2015 246.69 248.602 245.96 247.04 508,121
05/13/2015 249.91 251.8999 243.01 245.93 963,818
05/12/2015 247.93 251.79 247.41 251.24 446,604
05/11/2015 248.51 250.145 247.14 248.81 389,079
05/08/2015 247.99 250.25 247.99 249.16 530,642
05/07/2015 244.3 246.33 242.47 245.81 416,356
05/06/2015 246.67 247.56 244.88 246.1 442,210
05/05/2015 248.15 249.9 245.33 245.99 462,291
05/04/2015 249.01 249.9426 248.15 248.86 427,337
05/01/2015 249.02 250.84 247.34 248.94 477,905
04/30/2015 249.45 251.06 247.7 248.43 710,186
04/29/2015 248.38 251.24 245.67 250.13 564,556
04/28/2015 249.26 249.97 246.46 249.19 540,789
04/27/2015 248.57 251.13 246.26 249.44 764,621
04/24/2015 245.21 247.25 244.01 247.1 590,399
04/23/2015 243.05 246.25 242.19 244.28 695,378
04/22/2015 243.96 245.15 241.3 243.45 709,056
04/21/2015 240.14 243.97 239.78 243.01 944,012
04/20/2015 240.78 241.246 238.26 238.95 711,037
04/17/2015 239.91 242.36 237.76 239.33 1,154,834
04/16/2015 250.1 252.87 241.47 241.87 1,883,896
04/15/2015 238.39 242.29 237.69 241.83 843,577
04/14/2015 236.66 238.69 235.15 238.15 627,376
04/13/2015 235.46 237.4 234.75 234.96 527,254
04/10/2015 235.32 235.97 233.59 234.71 340,299
04/09/2015 233 235.63 231.31 234.85 531,480
04/08/2015 232.33 235.55 232.33 234.31 498,429
04/07/2015 233.81 234.94 232.24 232.86 513,911
04/06/2015 228.8 236.29 228.05 235.15 560,832
04/02/2015 231.88 233.55 229.85 230.42 609,446
04/01/2015 234.88 235.7799 231.31 231.88 782,424
03/31/2015 236.8 237 234.77 235.81 500,289
03/30/2015 235.65 238.19 234.95 237.49 395,924
03/27/2015 234.13 235.18 233.18 234.6 382,850
03/26/2015 234.44 235.296 233.35 234.33 505,116
03/25/2015 235.71 236.555 234.21 234.83 606,716
03/24/2015 233.53 236.26 233.53 234.21 532,577
03/23/2015 234.26 234.41 232.19 233.57 646,590
03/20/2015 238.07 238.38 235.83 236.15 1,249,066
03/19/2015 237.07 237.99 234.78 237.06 530,446
03/18/2015 233.99 239.345 232.18 238.41 704,390
03/17/2015 232.09 235.03 230.98 234.48 510,178
03/16/2015 231.91 234.17 230.7903 234.01 445,895
03/13/2015 230.82 232.19 229.39 230.72 665,165
03/12/2015 233.01 234.044 230.15 231.71 603,023
03/11/2015 230 232.49 228.15 232.17 974,172
03/10/2015 233.56 234.705 230.2 230.27 946,841
03/09/2015 235.55 237.38 234.71 235.83 521,935
03/06/2015 236.2 236.54 234.67 235.27 483,505
03/05/2015 236.72 239.15 235.46 238.04 540,162
03/04/2015 238.44 238.73 233.11 236 1,158,810
03/03/2015 238.5 241.47 237.46 241.29 695,147
03/02/2015 236.65 239.395 236 239.2 546,526
02/27/2015 240.14 240.96 236.91 236.91 762,440
02/26/2015 239.55 240.69 238.42 240.38 559,266
02/25/2015 237.17 240.93 235.5 239.59 555,171
02/24/2015 236 238.29 235.04 237.51 579,533
02/23/2015 236.86 237.77 235.33 236.17 487,660
02/20/2015 234.71 238.24 233.245 238.14 608,801
02/19/2015 235.77 236.77 234.51 235.55 528,846
02/18/2015 234.34 237.85 234.21 235.65 711,381
02/17/2015 234.93 236.06 231.79 233.84 800,549
02/13/2015 234.39 236.62 234.34 234.87 663,705
02/12/2015 236.76 237.59 230.505 234.31 1,278,405
02/11/2015 237.73 238.97 235.56 237.6 888,978
02/10/2015 239.66 240 236.66 238.88 446,159
02/09/2015 239.17 241.86 237.38 238.63 509,767
02/06/2015 239.54 242.77 239.54 240.3 506,739
02/05/2015 239.65 241.4 237.9675 240.02 833,342
02/04/2015 242.22 242.45 236.2 239.16 1,554,268
02/03/2015 241.84 245.24 241.772 244.57 472,322
02/02/2015 233.75 241.01 233.29 240.51 563,665
01/30/2015 234.32 238.36 233.2701 235.84 673,074
01/29/2015 231.49 236.85 231.13 235.92 660,580
01/28/2015 232.76 232.93 229.38 231.04 698,751
01/27/2015 230.56 233.35 229.04 231.68 672,776
01/26/2015 236.42 241.88 233.5 234.81 1,164,081
01/23/2015 243.5 247.69 243.5 245.99 792,749
01/22/2015 245.22 246.12 243.18 245.16 406,803
01/21/2015 241.16 246.97 240.91 244.19 470,478
01/20/2015 242 243.77 239.81 242.61 366,058
01/16/2015 237.92 241.59 235.04 241.29 654,265
01/15/2015 243.03 244.8 237.76 237.92 490,033
01/14/2015 241.92 243 240 241.9 753,792
01/13/2015 246.84 247.98 241.33 243.44 399,455
01/12/2015 249.04 249.95 244.1 245.15 367,513
01/09/2015 250.7 250.78 246.88 248.23 335,864
01/08/2015 247.38 251.225 247.38 251.14 452,968
01/07/2015 246 247.065 243.11 245.67 339,546
01/06/2015 249.53 249.94 242.84 245.45 429,283
01/05/2015 253.7 254.34 248.181 248.98 394,110
01/02/2015 256.02 256.97 253.33 255.22 314,916
12/31/2014 258.24 259 254.51 254.89 449,228
12/30/2014 258.37 259.41 256.8 257.49 319,575
12/29/2014 256.79 259.67 256.79 258.86 294,608
12/26/2014 258 259.14 256.74 257.09 133,181
12/24/2014 257.85 258.4 256.48 256.98 158,887
12/23/2014 259.21 259.89 257.26 257.8 609,505
12/22/2014 257.92 259.03 256.13 258.22 379,910
12/19/2014 253.17 261.565 252.82 257.81 889,822
12/18/2014 246.24 252.3 246.24 252.23 566,224
12/17/2014 244.26 245.22 242 244.02 712,599
12/16/2014 243.92 249.23 242.42 244.23 325,342
12/15/2014 246.41 248.14 242.85 244.17 431,435
12/12/2014 246.43 249.955 244.41 245.97 676,095
12/11/2014 242.05 247.14 241.28 246.16 466,044
12/10/2014 248.69 248.7099 241.08 242.65 518,850
12/09/2014 248.36 249.65 247.27 249.46 267,206
12/08/2014 251.7 253.46 249.74 250.12 539,494
12/05/2014 251.79 254.49 251.51 252.83 561,165
12/04/2014 248.39 251.1 246.81 250.57 447,063
12/03/2014 244.62 248.57 243.97 248.57 798,617
12/02/2014 241.01 244.26 239.7 244.17 592,509
12/01/2014 244.91 245.31 242.12 242.46 555,437
11/28/2014 247.84 248.84 245.33 245.68 290,019
11/26/2014 249.04 249.31 246.71 247.16 329,173
11/25/2014 250.35 250.6 248.34 249.24 299,160
11/24/2014 249 251.04 247.58 250.85 362,644
11/21/2014 246.71 248.95 246.71 248.21 516,889
11/20/2014 243.37 246.425 243.37 244.87 311,745
11/19/2014 243.5 244.84 241.98 244.34 323,078
11/18/2014 244.9 246.2499 242.97 243.33 328,918
11/17/2014 245.84 245.96 243.92 244.44 284,937
11/14/2014 244.14 247.01 243.65 246.27 234,474
11/13/2014 246.52 246.728 243.95 244.37 405,665
11/12/2014 245.45 248.21 245.12 246.77 803,065
11/11/2014 249.18 249.23 245.34 246.31 492,808
11/10/2014 251.39 252.27 247.33 248.77 584,927
11/07/2014 254.84 254.84 252.23 254.81 313,920
11/06/2014 252.85 255.08 251.1325 254.77 379,840
11/05/2014 251.38 253.198 249.74 253.16 376,630
11/04/2014 247.23 249.9 247.01 249.43 360,600
11/03/2014 246.8 248.39 245.95 247.6 409,777
10/31/2014 247.25 248.02 245.77 246.8 455,108
10/30/2014 241.25 244.63 240.6 243.86 285,561
10/29/2014 242.67 243.94 240.94 242.19 443,824
10/28/2014 239.81 243.13 239.06 242.63 386,717
10/27/2014 237.64 238.78 235.45 238.42 304,335
10/24/2014 235.77 238.31 234.25 237.78 286,207
10/23/2014 234.51 236.67 233.28 235.38 611,262
10/22/2014 235.02 235.07 231.43 231.54 758,557
10/21/2014 231.32 235.23 231.32 234.5 1,208,175
10/20/2014 230.51 232.26 229.37 230.42 776,041
10/17/2014 232.75 233.81 230.16 231.9 1,407,645
10/16/2014 228.6 237.49 223.92 229.72 1,526,712
10/15/2014 237.07 241.55 232.3 239.16 862,368
10/14/2014 235 239.8 234.055 238.69 998,260
10/13/2014 240.02 240.66 233.64 234.2 601,341
10/10/2014 245.1 245.35 239.01 240.69 702,429
10/09/2014 251.76 252.99 245.636 246.15 417,489
10/08/2014 250.1 252.31 247.35 252.19 506,017
10/07/2014 253.77 254.83 249.58 249.75 511,164
10/06/2014 255.72 258.19 254.38 255.54 464,581
10/03/2014 254.31 257.29 252.96 255.27 522,661
10/02/2014 250.9 253.33 250.85 252.8 474,808
10/01/2014 251.42 251.67 249.835 250.63 609,076
09/30/2014 252.28 254.75 251.03 251.65 413,564
09/29/2014 249.8 253.32 249.8 252.02 370,123
09/26/2014 250.51 253.2 250.34 252.02 236,436
09/25/2014 251.82 252.3399 250.13 250.13 426,547
09/24/2014 251.2 254.34 251.2 252.65 336,825
09/23/2014 250.93 252.47 250.1101 251.62 423,456
09/22/2014 252.79 253.5 250.63 251.32 297,172
09/19/2014 254.38 254.57 252.17 253.42 417,294
09/18/2014 251.1 253.49 250.14 253.08 317,743
09/17/2014 249.86 251.49 248.92 250.3 502,354
09/16/2014 248.37 249.01 245.82 248.67 444,823
09/15/2014 248.88 249.29 246.71 248.42 229,254
09/12/2014 245.91 248.5 245.3 248.45 510,470
09/11/2014 245.59 247.43 244.68 246.54 300,532
09/10/2014 247.26 247.26 245.24 246.58 245,882
09/09/2014 249.23 249.23 246.82 246.88 332,700
09/08/2014 248.59 250.57 248.59 248.84 239,333
09/05/2014 251.18 251.47 248.94 249.48 403,202
09/04/2014 251.14 253.32 249.85 251.64 455,605
09/03/2014 248 250.01 248 249.85 404,074
09/02/2014 246.97 247.7325 245.64 247.43 372,278
08/29/2014 245.57 246.63 245.03 246.2 256,322
08/28/2014 244.63 245.87 244.01 245.56 256,347
08/27/2014 248.27 248.37 245.44 246 315,692
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?