WW Grainger Inc (G1WW34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.16 | 1.64071401443 | 131.65 | 133.81 | 131.65 | 2 | 133.81 | DR |
| 4 | 10.29 | 8.33063471503 | 123.52 | 133.81 | 123.52 | 671 | 127.59709918 | DR |
| 12 | 13.59 | 11.3042754949 | 120.22 | 133.81 | 118 | 1209 | 121.47286667 | DR |
| 26 | 25.86 | 23.9555349699 | 107.95 | 133.81 | 107.95 | 1282 | 118.63893792 | DR |
| 52 | 42.37 | 46.3363954506 | 91.44 | 133.81 | 84.85 | 2636 | 96.63066096 | DR |
| 156 | 75.43 | 129.205207263 | 58.38 | 133.81 | 52 | 5309 | 71.77767554 | DR |
| 260 | -128.87 | -49.0596924014 | 262.68 | 436.61 | 48.92 | 4683 | 80.98440702 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338140 | 133.81 | 0 | 0.00 | 133.81 | 133.81 | 133.81 | 0 |
| 1721251740 | 133.81 | 0 | 0.00 | 133.81 | 133.81 | 133.81 | 0 |
| 1721165340 | 133.81 | 6.19 | 4.85 | 131.65 | 133.81 | 131.65 | 2 |
| 1721079000 | 127.62 | 0 | 0.00 | 127.62 | 127.62 | 127.62 | 0 |
| 1720819800 | 127.62 | 0 | 0.00 | 127.62 | 127.62 | 127.62 | 0 |
| 1720733400 | 127.62 | 0 | 0.00 | 127.62 | 127.62 | 127.62 | 0 |
| 1720647000 | 127.62 | 0 | 0.00 | 127.62 | 127.62 | 127.62 | 0 |
| 1720560600 | 127.62 | 0 | 0.00 | 127.62 | 127.62 | 127.62 | 0 |
| 1720474200 | 127.62 | 0 | 0.00 | 127.62 | 127.62 | 127.62 | 0 |
| 1720215000 | 127.62 | 0 | 0.00 | 127.62 | 127.62 | 127.62 | 0 |
| 1720128600 | 127.62 | 0 | 0.00 | 127.62 | 127.62 | 127.62 | 0 |
| 1720042200 | 127.62 | 4.1 | 3.32 | 127.62 | 127.62 | 127.62 | 2662 |
| 1719955800 | 123.52 | 0 | 0.00 | 123.52 | 123.52 | 123.52 | 0 |
| 1719869400 | 123.52 | 0 | 0.00 | 123.52 | 123.52 | 123.52 | 0 |
| 1719610200 | 123.52 | 0 | 0.00 | 123.52 | 123.52 | 123.52 | 0 |
| 1719523800 | 123.52 | 0 | 0.00 | 123.52 | 123.52 | 123.52 | 0 |
| 1719437400 | 123.52 | 0 | 0.00 | 123.52 | 123.52 | 123.52 | 0 |
| 1719351000 | 123.52 | 0 | 0.00 | 123.52 | 123.52 | 123.52 | 0 |
| 1719264600 | 123.52 | 0 | 0.00 | 123.52 | 123.52 | 123.52 | 13 |
| 1719005400 | 123.52 | -1.7 | -1.36 | 123.52 | 123.52 | 123.52 | 5 |
| 1718918940 | 125.22 | 0 | 0.00 | 125.22 | 125.22 | 125.22 | 8 |
| 1718832540 | 125.22 | 3.91 | 3.22 | 125.22 | 125.22 | 125.22 | 38 |
| 1718746200 | 121.31 | 0 | 0.00 | 121.31 | 121.31 | 121.31 | 0 |
| 1718659800 | 121.31 | 0 | 0.00 | 121.31 | 121.31 | 121.31 | 0 |
| 1718400600 | 121.31 | 1.42 | 1.18 | 120.48 | 121.31 | 120.47 | 38 |
| 1718314200 | 119.89 | 0 | 0.00 | 119.89 | 119.89 | 119.89 | 0 |
| 1718227800 | 119.89 | 0 | 0.00 | 119.89 | 119.89 | 119.89 | 0 |
| 1718141400 | 119.89 | 0 | 0.00 | 119.89 | 119.89 | 119.89 | 9 |
| 1718055000 | 119.89 | 1.83 | 1.55 | 119.89 | 119.89 | 119.89 | 2831 |
| 1717795740 | 118.06 | 0 | 0.00 | 118.06 | 118.06 | 118.06 | 0 |
| 1717709340 | 118.06 | 0 | 0.00 | 118.06 | 118.06 | 118.06 | 0 |
| 1717622940 | 118.06 | -0.2 | -0.17 | 118 | 118.06 | 118 | 200 |
| 1717536540 | 118.26 | 0 | 0.00 | 118.26 | 118.26 | 118.26 | 0 |
| 1717450140 | 118.26 | 0 | 0.00 | 118.26 | 118.26 | 118.26 | 0 |
| 1717190940 | 118.26 | 0 | 0.00 | 118.26 | 118.26 | 118.26 | 0 |
| 1717018140 | 118.26 | -5.87 | -4.73 | 118.26 | 118.26 | 118.26 | 9 |
| 1716931740 | 124.13 | 0 | 0.00 | 124.13 | 124.13 | 124.13 | 0 |
| 1716845340 | 124.13 | 0 | 0.00 | 124.13 | 124.13 | 124.13 | 0 |
| 1716586140 | 124.13 | 0 | 0.00 | 124.13 | 124.13 | 124.13 | 0 |
| 1716499740 | 124.13 | 0 | 0.00 | 124.13 | 124.13 | 124.13 | 0 |
| 1716413340 | 124.13 | 1.14 | 0.93 | 124.13 | 124.13 | 124.13 | 40 |
| 1716327000 | 122.99 | 0 | 0.00 | 122.99 | 122.99 | 122.99 | 0 |
| 1716240600 | 122.99 | 0 | 0.00 | 122.99 | 122.99 | 122.99 | 0 |
| 1715981400 | 122.99 | 0 | 0.00 | 122.99 | 122.99 | 122.99 | 0 |
| 1715895000 | 122.99 | 0 | 0.00 | 122.99 | 122.99 | 122.99 | 0 |
| 1715808600 | 122.99 | 0.61 | 0.50 | 122.99 | 122.99 | 122.99 | 4 |
| 1715722200 | 122.38 | 0 | 0.00 | 122.38 | 122.38 | 122.38 | 0 |
| 1715635800 | 122.38 | 0.63 | 0.52 | 121.85 | 122.38 | 121.85 | 2519 |
| 1715376540 | 121.75 | 0 | 0.00 | 121.75 | 121.75 | 121.75 | 0 |
| 1715290140 | 121.75 | 1.05 | 0.87 | 121.75 | 121.75 | 121.75 | 1 |
| 1715203800 | 120.7 | 0.48 | 0.40 | 120.7 | 120.7 | 120.7 | 3055 |
| 1715117400 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1715031000 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1714771800 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1714685400 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1714512600 | 120.22 | -2.69 | -2.19 | 120.22 | 120.22 | 120.22 | 9116 |
| 1714426200 | 122.91 | 0 | 0.00 | 122.91 | 122.91 | 122.91 | 0 |
| 1714167000 | 122.91 | 0 | 0.00 | 122.91 | 122.91 | 122.91 | 0 |
| 1714080600 | 122.91 | 0 | 0.00 | 122.91 | 122.91 | 122.91 | 0 |
| 1713994200 | 122.91 | 0 | 0.00 | 122.91 | 122.91 | 122.91 | 0 |
| 1713907800 | 122.91 | -0.91 | -0.73 | 122.91 | 122.91 | 122.91 | 3826 |
| 1713790800 | 123.82 | 0 | 0.00 | 123.82 | 123.82 | 123.82 | 0 |
| 1713531600 | 123.82 | 0 | 0.00 | 123.82 | 123.82 | 123.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
