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:

W.W Grainger (NY: GWW )

1,017.30 -2.87 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 440.19 448.56 437.26 444.87 319,174 +0.47(+0.11%)
Jun 29, 2022 442.92 445.03 437.88 444.40 215,887 +3.23(+0.73%)
Jun 28, 2022 455.11 459.12 440.13 441.17 318,164 -13.22(-2.91%)
Jun 27, 2022 452.01 457.26 450.25 454.38 185,328 +3.13(+0.69%)
Jun 24, 2022 441.98 451.64 440.41 451.25 355,787 +14.56(+3.33%)
Jun 23, 2022 440.95 442.65 432.17 436.69 244,805 -3.41(-0.77%)
Jun 22, 2022 432.70 441.40 432.70 440.10 325,265 -0.28(-0.06%)
Jun 21, 2022 437.91 442.97 436.61 440.37 301,169 +7.59(+1.75%)
Jun 17, 2022 443.13 445.80 431.21 432.79 595,484 -13.31(-2.98%)
Jun 16, 2022 454.47 459.51 444.09 446.10 470,885 -17.00(-3.67%)
Jun 15, 2022 461.87 468.10 457.21 463.11 406,143 +3.09(+0.67%)
Jun 14, 2022 466.54 470.87 456.58 460.01 272,900 -8.12(-1.73%)
Jun 13, 2022 472.13 474.74 461.06 468.13 392,738 -10.33(-2.16%)
Jun 10, 2022 480.46 483.29 472.88 478.45 341,318 -5.56(-1.15%)
Jun 09, 2022 488.65 492.74 483.89 484.01 180,035 -4.00(-0.82%)
Jun 08, 2022 493.23 498.06 487.17 488.01 215,399 -8.49(-1.71%)
Jun 07, 2022 484.25 496.54 481.54 496.50 180,089 +8.26(+1.69%)
Jun 06, 2022 488.28 491.27 485.97 488.24 164,598 +2.40(+0.49%)
Jun 03, 2022 486.14 490.92 483.35 485.84 239,686 -2.35(-0.48%)
Jun 02, 2022 485.56 491.34 483.34 488.19 196,218 +4.20(+0.87%)
Jun 01, 2022 478.12 486.44 472.05 483.99 280,357 +7.17(+1.50%)
May 31, 2022 475.61 478.90 469.82 476.82 464,039 -3.25(-0.68%)
May 27, 2022 469.88 480.09 469.88 480.07 207,179 +12.69(+2.71%)
May 26, 2022 463.74 470.49 461.57 467.38 212,359 +8.00(+1.74%)
May 25, 2022 458.26 462.82 454.79 459.38 288,656 -2.69(-0.58%)
May 24, 2022 456.95 463.81 452.84 462.08 254,154 +4.81(+1.05%)
May 23, 2022 460.09 462.30 453.71 457.27 213,978 +2.51(+0.55%)
May 20, 2022 460.45 462.40 448.74 454.76 276,429 -2.37(-0.52%)
May 19, 2022 451.44 462.48 448.48 457.13 306,716 +1.15(+0.25%)
May 18, 2022 466.39 467.55 455.25 455.98 323,662 -16.06(-3.40%)
May 17, 2022 470.44 474.00 464.95 472.04 205,700 +8.06(+1.74%)
May 16, 2022 465.74 466.98 456.77 463.99 249,316 -3.30(-0.71%)
May 13, 2022 463.10 468.75 460.26 467.29 352,372 +7.92(+1.72%)
May 12, 2022 447.79 461.61 446.02 459.37 381,263 +9.85(+2.19%)
May 11, 2022 460.05 462.05 447.65 449.52 440,246 -9.94(-2.16%)
May 10, 2022 469.59 469.59 454.06 459.45 270,809 -7.33(-1.57%)
May 09, 2022 462.20 469.91 462.20 466.79 395,825 -1.08(-0.23%)
May 06, 2022 466.56 471.76 460.45 467.86 306,143 -3.43(-0.73%)
May 05, 2022 486.93 489.21 466.31 471.29 329,857 -21.37(-4.34%)
May 04, 2022 473.60 493.31 473.59 492.66 453,696 +20.54(+4.35%)
May 03, 2022 479.89 480.23 468.87 472.12 463,853 -6.66(-1.39%)
May 02, 2022 492.04 495.31 469.18 478.78 397,239 -8.98(-1.84%)
Apr 29, 2022 501.46 504.00 486.13 487.76 434,045 -14.53(-2.89%)
Apr 28, 2022 490.97 507.06 489.06 502.30 461,505 +18.75(+3.88%)
Apr 27, 2022 480.06 490.38 479.88 483.55 542,957 +3.49(+0.73%)
Apr 26, 2022 477.49 484.07 473.93 480.06 326,064 -0.06(-0.01%)
Apr 25, 2022 484.17 484.17 470.29 480.12 437,502 -6.97(-1.43%)
Apr 22, 2022 496.53 498.32 486.86 487.09 231,514 -12.34(-2.47%)
Apr 21, 2022 502.48 507.16 494.33 499.43 251,178 +0.69(+0.14%)
Apr 20, 2022 499.37 507.72 498.10 498.74 234,865 +3.46(+0.70%)
Apr 19, 2022 481.38 496.47 478.11 495.28 316,420 +16.73(+3.50%)
Apr 18, 2022 476.63 482.79 475.06 478.55 295,001 -0.83(-0.17%)
Apr 14, 2022 505.25 508.06 479.28 479.38 546,048 -34.80(-6.77%)
Apr 13, 2022 510.42 516.91 509.68 514.18 234,301 +3.52(+0.69%)
Apr 12, 2022 505.41 516.55 505.41 510.66 294,253 +4.72(+0.93%)
Apr 11, 2022 505.09 509.84 503.29 505.94 181,535 +0.11(+0.02%)
Apr 08, 2022 508.23 511.39 501.92 505.83 255,988 -2.80(-0.55%)
Apr 07, 2022 513.79 514.19 503.84 508.63 354,349 -4.59(-0.89%)
Apr 06, 2022 504.63 513.99 503.20 513.22 301,969 +7.09(+1.40%)
Apr 05, 2022 504.07 512.29 502.69 506.12 241,227 -0.47(-0.09%)
Apr 04, 2022 504.73 506.81 500.76 506.59 195,134 +1.74(+0.34%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.