GWW

WW Grainger Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
WW Grainger Inc GWW NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.65 0.21% 309.42 307.67 312.93 310.29 308.77 10:45:37
more quote information »

GWW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week313.20324.79304.84316.56354,042-3.78-1.21%
1 Month312.56324.79291.22305.83356,262-3.14-1.0%
3 Months279.59365.00254.90295.34348,20629.8310.67%
6 Months341.94365.00200.61286.18384,495-32.52-9.51%
1 Year265.04365.00200.61292.62389,63544.3816.74%
3 Years179.51372.06155.00266.29611,718129.9172.37%
5 Years236.94372.06155.00244.09639,68872.4830.59%

GWW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 308.77 -12.08 -3.76% 318.01 320.62 304.84 452,371
Jul 07 2020 320.85 -1.34 -0.42% 319.23 324.79 318.81 334,204
Jul 06 2020 322.19 4.68 1.47% 322.70 324.195 319.99 317,783
Jul 02 2020 317.51 9.55 3.1% 313.20 318.30 310.445 311,808
Jul 01 2020 307.96 -4.04 -1.29% 314.46 316.81 307.51 396,199
Jun 30 2020 312.00 8.53 2.81% 304.43 315.94 302.52 506,205
Jun 29 2020 303.47 10.35 3.53% 296.50 305.41 296.385 360,784
Jun 26 2020 293.12 -2.83 -0.96% 295.78 297.43 291.22 635,498
Jun 25 2020 295.95 1.16 0.39% 293.54 296.53 291.34 263,527
Jun 24 2020 294.79 -6.69 -2.22% 299.11 299.99 291.72 378,652
Jun 23 2020 301.48 -1.71 -0.56% 307.27 308.00 301.23 337,926
Jun 22 2020 303.19 0.18 0.06% 302.26 304.04 298.51 230,976
Jun 19 2020 303.01 -1.46 -0.48% 309.68 309.68 299.99 396,501
Jun 18 2020 304.47 -5.80 -1.87% 308.18 309.99 303.19 255,043
Jun 17 2020 310.27 -0.39 -0.13% 310.95 313.67 309.13 204,801
Jun 16 2020 310.66 7.85 2.59% 313.75 314.05 305.51 275,799
Jun 15 2020 302.81 -0.94 -0.31% 297.13 306.12 294.805 532,004
Jun 12 2020 303.75 -2.19 -0.72% 315.29 315.37 298.43 288,135
Jun 11 2020 305.94 -14.93 -4.65% 312.56 315.44 305.74 290,764
Jun 10 2020 320.87 -5.47 -1.68% 328.74 328.87 320.72 204,355
Jun 09 2020 326.34 -2.04 -0.62% 325.76 329.09 324.01 243,222
See More Historical Prices »
Your Recent History
NYSE
GWW
WW Grainge..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200709 15:00:41