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 )

994.49 +0.12 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 1002 1014 991.58 994.49 187,149 +0.12(+0.01%)
Mar 15, 2024 984.22 995.08 984.04 994.37 277,975 +2.68(+0.27%)
Mar 14, 2024 1017 1017 981.12 991.69 284,581 +16.95(+1.74%)
Mar 13, 2024 974.13 976.63 961.80 974.74 303,144 +2.31(+0.24%)
Mar 12, 2024 966.12 977.43 965.28 972.43 136,083 +8.44(+0.88%)
Mar 11, 2024 966.08 966.08 954.67 963.99 159,186 -6.33(-0.65%)
Mar 08, 2024 989.04 995.68 970.32 970.32 206,613 -18.72(-1.89%)
Mar 07, 2024 987.83 995.41 981.40 989.04 189,636 +6.44(+0.66%)
Mar 06, 2024 988.85 991.72 977.62 982.60 238,752 -3.16(-0.32%)
Mar 05, 2024 982.72 999.00 981.45 985.76 222,794 -1.84(-0.19%)
Mar 04, 2024 979.77 998.40 979.77 987.60 244,288 +6.70(+0.68%)
Mar 01, 2024 973.12 983.14 972.91 980.90 192,991 +7.44(+0.76%)
Feb 29, 2024 976.49 979.48 962.95 973.46 395,573 -1.24(-0.13%)
Feb 28, 2024 970.65 976.84 966.59 974.70 142,506 +5.16(+0.53%)
Feb 27, 2024 961.83 972.71 961.00 969.54 138,150 +5.91(+0.61%)
Feb 26, 2024 962.58 970.26 962.25 963.63 179,670 +4.70(+0.49%)
Feb 23, 2024 957.72 967.33 950.89 958.93 158,553 +0.75(+0.08%)
Feb 22, 2024 951.45 967.31 951.27 958.18 207,556 +17.14(+1.82%)
Feb 21, 2024 935.13 941.37 927.45 941.04 157,357 +5.89(+0.63%)
Feb 20, 2024 927.09 940.54 926.61 935.15 220,748 -0.65(-0.07%)
Feb 16, 2024 945.12 948.24 934.78 935.80 176,545 -7.89(-0.84%)
Feb 15, 2024 948.47 950.43 938.72 943.69 179,825 -0.71(-0.08%)
Feb 14, 2024 943.07 948.99 938.00 944.40 163,562 +8.99(+0.96%)
Feb 13, 2024 931.99 943.66 928.40 935.41 190,493 -11.80(-1.25%)
Feb 12, 2024 957.33 957.87 946.99 947.21 138,312 -11.80(-1.23%)
Feb 09, 2024 949.14 962.21 946.13 959.01 237,474 +10.94(+1.15%)
Feb 08, 2024 945.89 950.68 939.94 948.07 207,917 +4.92(+0.52%)
Feb 07, 2024 944.85 950.86 941.15 943.15 275,897 +4.65(+0.50%)
Feb 06, 2024 945.75 945.75 932.39 938.50 276,541 -5.29(-0.56%)
Feb 05, 2024 958.12 962.58 939.58 943.79 360,588 -26.85(-2.77%)
Feb 02, 2024 931.17 977.03 907.37 970.64 598,172 +49.80(+5.41%)
Feb 01, 2024 899.61 923.34 894.79 920.83 349,691 +26.95(+3.01%)
Jan 31, 2024 908.46 920.69 891.31 893.89 601,242 -19.10(-2.09%)
Jan 30, 2024 891.32 917.64 887.81 912.99 486,119 +18.58(+2.08%)
Jan 29, 2024 879.73 895.96 877.74 894.40 334,741 +12.89(+1.46%)
Jan 26, 2024 879.74 881.68 872.68 881.51 189,814 +1.79(+0.20%)
Jan 25, 2024 869.28 881.22 869.28 879.72 245,984 +10.19(+1.17%)
Jan 24, 2024 876.01 880.20 866.83 869.53 169,343 -4.39(-0.50%)
Jan 23, 2024 876.28 876.64 864.33 873.92 303,383 -1.02(-0.12%)
Jan 22, 2024 866.87 875.73 863.80 874.94 267,416 +12.63(+1.47%)
Jan 19, 2024 874.09 877.84 860.69 862.31 313,291 -8.18(-0.94%)
Jan 18, 2024 859.00 875.61 853.34 870.49 324,527 +33.05(+3.95%)
Jan 17, 2024 836.50 841.82 835.20 837.44 165,287 -1.47(-0.17%)
Jan 16, 2024 838.57 839.68 831.87 838.90 241,298 -1.57(-0.19%)
Jan 12, 2024 840.58 842.87 831.65 840.47 169,171 +5.04(+0.60%)
Jan 11, 2024 829.20 837.26 824.93 835.43 204,425 +6.23(+0.75%)
Jan 10, 2024 823.61 831.26 821.56 829.20 199,339 +6.83(+0.83%)
Jan 09, 2024 812.04 823.04 804.50 822.38 248,408 +1.76(+0.21%)
Jan 08, 2024 819.89 820.63 808.99 820.62 171,764 +3.51(+0.43%)
Jan 05, 2024 811.29 821.64 810.28 817.11 230,237 +2.73(+0.33%)
Jan 04, 2024 806.83 817.50 806.83 814.38 243,245 +7.02(+0.87%)
Jan 03, 2024 811.65 817.40 799.40 807.37 283,613 -4.28(-0.53%)
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.