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 )

958.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 666.13 672.99 661.02 661.95 395,649 -6.53(-0.98%)
Feb 27, 2023 661.40 673.34 659.84 668.47 329,379 +10.81(+1.64%)
Feb 24, 2023 651.55 659.25 645.92 657.66 217,454 +6.10(+0.94%)
Feb 23, 2023 653.58 654.79 644.39 651.56 197,465 +0.24(+0.04%)
Feb 22, 2023 651.21 654.61 648.10 651.32 206,210 +1.50(+0.23%)
Feb 21, 2023 663.55 667.58 649.78 649.83 251,620 -20.95(-3.12%)
Feb 17, 2023 664.16 676.12 663.22 670.78 327,196 +7.19(+1.08%)
Feb 16, 2023 660.77 669.03 658.87 663.59 194,876 -2.55(-0.38%)
Feb 15, 2023 656.30 667.65 654.34 666.14 183,234 +6.07(+0.92%)
Feb 14, 2023 658.83 667.21 653.05 660.08 205,189 -2.01(-0.30%)
Feb 13, 2023 652.97 663.67 650.29 662.09 240,679 +11.96(+1.84%)
Feb 10, 2023 650.01 650.84 642.90 650.12 390,070 -2.87(-0.44%)
Feb 09, 2023 656.66 661.15 650.24 652.99 257,979 -2.63(-0.40%)
Feb 08, 2023 666.60 671.76 655.38 655.62 314,516 -14.33(-2.14%)
Feb 07, 2023 660.24 671.56 652.11 669.95 287,959 +3.95(+0.59%)
Feb 06, 2023 667.51 675.49 663.27 666.00 414,148 -1.51(-0.23%)
Feb 03, 2023 663.83 676.81 654.62 667.51 471,479 +0.24(+0.04%)
Feb 02, 2023 630.25 667.82 620.47 667.28 1,001,086 +76.57(+12.96%)
Feb 01, 2023 577.45 597.06 577.45 590.71 508,584 +8.46(+1.45%)
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%)
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.