W.W. Grainger, Inc. Historical Stock Prices

GWW 
$257.09
*  
0.11
0.04%
Get GWW Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading GWW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GWW After Hours
 
 
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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  258.04  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
08/26/2014 249.73 250.35 247.79 248.79 405,753
08/25/2014 248.41 250.66 248.11 249.57 498,430
08/22/2014 247.47 248.11 246.68 247.02 244,266
08/21/2014 245.04 248.4 243.8601 247.86 337,421
08/20/2014 245.72 245.99 244.58 245.21 449,663
08/19/2014 242.81 246.17 242.06 245.67 399,410
08/18/2014 239.13 242.87 237.55 242.83 528,012
08/15/2014 239.08 239.965 235.36 237.23 347,707
08/14/2014 239.99 240.54 238.16 238.45 365,491
08/13/2014 239.02 240.53 237.05 239.58 358,445
08/12/2014 237.34 239.39 236.68 238.76 261,631
08/11/2014 237.84 239.93 237.48 237.61 296,518
08/08/2014 234 236.72 233.28 236.59 377,359
08/07/2014 236 236.94 232.7 233.07 331,167
08/06/2014 234.1 236.7 232.32 235.63 407,847
08/05/2014 233.45 236.16 232.798 234.87 445,950
08/04/2014 235.45 235.45 231.21 235.01 610,727
08/01/2014 233.82 235.93 233.13 235.21 522,959
07/31/2014 238.09 239.11 234.8 235.15 507,429
07/30/2014 239.76 240.97 237.26 240.03 492,083
07/29/2014 239.73 240.31 238.159 238.74 310,058
07/28/2014 241.19 241.692 238.48 239.96 415,883
07/25/2014 241.77 242.7 239.62 241.16 238,784
07/24/2014 241.13 241.92 239.84 240.49 381,367
07/23/2014 241.75 241.885 239.6 241.03 366,826
07/22/2014 241.58 242.71 241.13 241.83 369,176
07/21/2014 242.7 245.03 239.625 240.26 548,664
07/18/2014 242.25 243.04 240.28 242.85 681,074
07/17/2014 242.94 247.49 240 241.39 1,290,227
07/16/2014 246.99 247 244.15 244.88 550,822
07/15/2014 244.88 246.43 243.91 245.84 763,633
07/14/2014 246.62 247.22 244.77 244.88 512,648
07/11/2014 240.7 246 240.7 244.79 757,813
07/10/2014 248.02 248.54 246.42 247.65 284,821
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
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?