Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY: GWW )

958.38 +16.30 (+1.73%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 570.24 583.20 566.67 582.24 475,981 +13.99(+2.46%)
Jan 30, 2023 562.97 578.68 562.95 568.26 406,485 +3.49(+0.62%)
Jan 27, 2023 558.28 566.67 558.28 564.77 160,730 +6.78(+1.21%)
Jan 26, 2023 556.09 562.89 551.94 558.00 252,391 +5.02(+0.91%)
Jan 25, 2023 557.75 561.53 550.83 552.98 219,933 -10.85(-1.92%)
Jan 24, 2023 559.03 564.47 549.93 563.82 144,226 +9.00(+1.62%)
Jan 23, 2023 553.31 562.37 553.29 554.82 185,744 +1.46(+0.26%)
Jan 20, 2023 540.07 554.79 538.26 553.36 277,415 +12.36(+2.28%)
Jan 19, 2023 563.10 566.78 540.33 541.01 453,912 -22.66(-4.02%)
Jan 18, 2023 565.99 570.30 560.85 563.66 247,864 -0.99(-0.17%)
Jan 17, 2023 571.12 572.66 564.17 564.65 367,043 -2.16(-0.38%)
Jan 13, 2023 559.48 567.09 556.76 566.82 169,139 +1.30(+0.23%)
Jan 12, 2023 575.36 579.19 563.19 565.51 240,255 -9.62(-1.67%)
Jan 11, 2023 559.13 575.13 559.10 575.13 362,234 +18.13(+3.26%)
Jan 10, 2023 550.78 560.91 550.78 557.00 279,646 +6.21(+1.13%)
Jan 09, 2023 549.91 565.14 547.05 550.78 297,163 +4.84(+0.89%)
Jan 06, 2023 538.50 547.04 536.79 545.94 213,510 +15.01(+2.83%)
Jan 05, 2023 545.68 545.68 527.45 530.93 300,851 -16.30(-2.98%)
Jan 04, 2023 549.48 554.33 538.22 547.23 241,389 -1.88(-0.34%)
Jan 03, 2023 551.68 552.26 542.34 549.11 274,492 -0.32(-0.06%)
Dec 30, 2022 554.63 555.09 544.08 549.42 179,844 -5.90(-1.06%)
Dec 29, 2022 552.71 556.90 551.00 555.32 179,701 +5.10(+0.93%)
Dec 28, 2022 559.47 560.89 548.94 550.22 157,465 -8.17(-1.46%)
Dec 27, 2022 562.28 562.28 554.92 558.39 232,326 +0.23(+0.04%)
Dec 23, 2022 555.12 560.50 554.11 558.16 111,761 +3.69(+0.66%)
Dec 22, 2022 556.09 556.09 545.31 554.48 208,248 -5.98(-1.07%)
Dec 21, 2022 559.15 561.45 555.22 560.45 184,014 +4.62(+0.83%)
Dec 20, 2022 554.11 559.82 552.82 555.83 344,443 +1.45(+0.26%)
Dec 19, 2022 552.03 558.58 550.43 554.38 291,440 +2.59(+0.47%)
Dec 16, 2022 548.68 552.76 544.70 551.79 780,226 -2.84(-0.51%)
Dec 15, 2022 563.76 565.15 550.97 554.64 401,536 -14.31(-2.52%)
Dec 14, 2022 578.19 580.78 563.27 568.95 536,416 -8.80(-1.52%)
Dec 13, 2022 598.51 598.51 569.64 577.75 397,309 -8.42(-1.44%)
Dec 12, 2022 582.88 586.17 578.29 586.17 252,648 +5.33(+0.92%)
Dec 09, 2022 586.47 590.16 580.09 580.84 174,438 -5.13(-0.87%)
Dec 08, 2022 582.74 590.48 582.68 585.97 353,612 +6.76(+1.17%)
Dec 07, 2022 572.31 584.94 570.53 579.21 278,750 +6.00(+1.05%)
Dec 06, 2022 580.89 584.19 568.89 573.22 313,720 -6.03(-1.04%)
Dec 05, 2022 588.51 590.82 577.63 579.25 255,037 -15.44(-2.60%)
Dec 02, 2022 591.27 596.59 586.01 594.69 301,972 -1.09(-0.18%)
Dec 01, 2022 597.76 597.76 589.72 595.77 249,659 +0.12(+0.02%)
Nov 30, 2022 580.50 597.02 575.76 595.66 649,515 +11.92(+2.04%)
Nov 29, 2022 586.66 589.47 581.45 583.74 193,928 -3.53(-0.60%)
Nov 28, 2022 593.49 596.18 586.14 587.26 170,740 -9.57(-1.60%)
Nov 25, 2022 599.37 600.93 593.88 596.83 72,322 -0.07(-0.01%)
Nov 23, 2022 598.10 601.19 595.55 596.90 146,141 -1.14(-0.19%)
Nov 22, 2022 597.77 603.52 592.55 598.04 213,619 +4.79(+0.81%)
Nov 21, 2022 588.80 597.73 588.80 593.25 226,849 +3.55(+0.60%)
Nov 18, 2022 592.54 593.95 585.78 589.70 218,910 +3.04(+0.52%)
Nov 17, 2022 576.93 587.61 574.78 586.66 294,369 +5.00(+0.86%)
Nov 16, 2022 576.81 587.10 576.69 581.66 238,604 +6.99(+1.22%)
Nov 15, 2022 577.10 578.66 569.38 574.67 404,701 -3.15(-0.55%)
Nov 14, 2022 572.88 591.80 572.88 577.82 379,649 -1.50(-0.26%)
Nov 11, 2022 600.31 602.21 574.45 579.32 453,792 -19.89(-3.32%)
Nov 10, 2022 599.44 602.84 592.38 599.21 357,974 +18.80(+3.24%)
Nov 09, 2022 587.68 594.05 580.13 580.41 238,313 -9.48(-1.61%)
Nov 08, 2022 584.07 595.25 582.73 589.89 368,636 +5.21(+0.89%)
Nov 07, 2022 583.17 585.72 580.02 584.67 223,454 +1.68(+0.29%)
Nov 04, 2022 589.91 593.02 573.35 582.99 298,424 -0.75(-0.13%)
Nov 03, 2022 566.96 592.27 561.57 583.74 410,281 +10.23(+1.78%)
Nov 02, 2022 580.04 572.44 573.51 348,629 -8.56(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.