Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

W.W Grainger (NY: GWW )

982.23 +5.08 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 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 (%)
Aug 23, 2024 981.07 985.79 974.70 982.23 131,188 +5.08(+0.52%)
Aug 22, 2024 981.93 985.71 973.01 977.15 154,650 -3.10(-0.32%)
Aug 21, 2024 967.65 984.31 965.59 980.25 200,040 +17.85(+1.85%)
Aug 20, 2024 959.03 966.08 956.73 962.40 147,534 +4.26(+0.44%)
Aug 19, 2024 965.54 970.03 950.97 958.14 280,075 -8.23(-0.85%)
Aug 16, 2024 958.53 970.49 956.60 966.37 294,788 +7.53(+0.79%)
Aug 15, 2024 959.82 965.68 949.99 958.84 209,687 +6.14(+0.64%)
Aug 14, 2024 960.67 961.13 948.30 952.70 227,359 -8.44(-0.88%)
Aug 13, 2024 962.20 964.18 939.87 961.14 248,710 +1.72(+0.18%)
Aug 12, 2024 976.11 976.11 957.45 959.42 145,533 -19.89(-2.03%)
Aug 09, 2024 970.00 981.80 963.22 979.31 154,506 +7.07(+0.73%)
Aug 08, 2024 959.53 973.71 959.53 972.24 207,741 +21.05(+2.21%)
Aug 07, 2024 962.68 973.75 946.80 951.19 258,991 -1.47(-0.15%)
Aug 06, 2024 950.66 971.09 942.80 952.66 300,087 +2.67(+0.28%)
Aug 05, 2024 945.18 958.76 924.25 949.99 278,707 -2.80(-0.29%)
Aug 02, 2024 937.65 957.30 928.32 952.79 361,429 +10.43(+1.11%)
Aug 01, 2024 939.34 986.73 916.30 942.36 573,201 -34.45(-3.53%)
Jul 31, 2024 974.70 991.88 969.03 976.81 385,340 +10.45(+1.08%)
Jul 30, 2024 967.64 972.55 960.77 966.36 159,933 -0.45(-0.05%)
Jul 29, 2024 971.15 973.00 965.34 966.81 130,619 -3.53(-0.36%)
Jul 26, 2024 961.43 978.38 960.12 970.34 213,315 +16.19(+1.70%)
Jul 25, 2024 936.94 964.24 931.37 954.15 217,363 +21.52(+2.31%)
Jul 24, 2024 948.57 950.48 932.18 932.63 212,658 -18.67(-1.96%)
Jul 23, 2024 951.49 958.73 949.10 951.30 159,043 -0.31(-0.03%)
Jul 22, 2024 950.53 953.14 936.27 951.61 201,183 +5.78(+0.61%)
Jul 19, 2024 963.52 963.52 942.54 945.83 192,274 -11.53(-1.20%)
Jul 18, 2024 968.67 982.95 955.15 957.36 321,240 -17.46(-1.79%)
Jul 17, 2024 983.06 990.46 973.58 974.82 334,892 -13.25(-1.34%)
Jul 16, 2024 950.43 988.74 949.04 988.07 416,165 +45.29(+4.80%)
Jul 15, 2024 921.63 950.93 918.96 942.78 323,527 +24.32(+2.65%)
Jul 12, 2024 922.01 933.92 911.80 918.46 341,938 +14.37(+1.59%)
Jul 11, 2024 910.19 919.41 902.98 904.09 291,704 +0.81(+0.09%)
Jul 10, 2024 905.02 908.05 888.75 903.28 336,833 -5.29(-0.58%)
Jul 09, 2024 915.30 917.49 907.27 908.57 249,264 -8.78(-0.96%)
Jul 08, 2024 916.07 923.05 913.46 917.35 186,024 +4.80(+0.53%)
Jul 05, 2024 913.37 918.57 908.08 912.55 169,007 -2.96(-0.32%)
Jul 03, 2024 914.44 921.33 909.56 915.51 128,958 -2.46(-0.27%)
Jul 02, 2024 893.93 920.35 890.46 917.97 297,529 +21.78(+2.43%)
Jul 01, 2024 908.64 908.78 893.89 896.19 219,133 -6.05(-0.67%)
Jun 28, 2024 903.42 916.81 896.66 902.24 422,672 -1.50(-0.17%)
Jun 27, 2024 908.99 914.49 900.58 903.74 163,577 -5.05(-0.56%)
Jun 26, 2024 903.33 909.25 895.16 908.79 272,081 -1.29(-0.14%)
Jun 25, 2024 911.56 912.08 898.99 910.08 199,547 -5.42(-0.59%)
Jun 24, 2024 917.72 919.68 910.08 915.50 283,405 +0.44(+0.05%)
Jun 21, 2024 914.61 916.15 902.25 915.06 390,208 -0.23(-0.03%)
Jun 20, 2024 921.81 927.71 913.63 915.29 186,445 -9.20(-1.00%)
Jun 18, 2024 916.09 928.15 913.45 924.49 216,522 +7.04(+0.77%)
Jun 17, 2024 903.85 925.63 903.85 917.45 364,532 +10.66(+1.18%)
Jun 14, 2024 897.74 910.76 891.17 906.79 399,575 -14.28(-1.55%)
Jun 13, 2024 911.16 921.12 906.18 921.07 199,085 +6.17(+0.67%)
Jun 12, 2024 912.48 919.55 904.42 914.90 298,258 +14.61(+1.62%)
Jun 11, 2024 895.91 900.45 889.37 900.29 170,984 +2.93(+0.33%)
Jun 10, 2024 889.21 902.31 889.21 897.36 158,774 +5.11(+0.57%)
Jun 07, 2024 882.24 900.19 876.28 892.25 220,095 +13.22(+1.50%)
Jun 06, 2024 885.98 887.11 874.98 879.03 209,310 -11.24(-1.26%)
Jun 05, 2024 890.03 895.72 884.13 890.27 199,448 +3.15(+0.36%)
Jun 04, 2024 887.33 894.45 881.83 887.12 240,287 -1.44(-0.16%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.