WW Grainger Historical Data - GWW

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
WW Grainger Inc GWW NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.42 0.45% 318.29 324.16 315.865 317.97 316.87 20:00:00
more quote information »

GWW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week319.49324.16309.2603313.78238,402-1.20-0.38%
1 Month321.94327.755309.16318.97290,132-3.65-1.13%
3 Months294.93327.755278.78306.65368,10423.367.92%
6 Months270.99327.755256.08288.40410,47147.3017.45%
1 Year294.59327.755255.09288.51444,09223.708.05%
3 Years237.50372.06155.00250.90695,69680.7934.02%
5 Years251.74372.06155.00240.47659,28266.5526.44%

GWW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 318.29 5.71 1.83% 317.97 324.16 315.865 464,026
Dec 04 2019 312.58 0.00 0.0% 313.66 318.83 312.58 344,402
Dec 03 2019 312.58 -2.45 -0.78% 310.02 313.62 309.2603 240,995
Dec 02 2019 315.03 -1.92 -0.61% 316.15 320.51 314.75 242,491
Nov 29 2019 316.95 -2.29 -0.72% 319.49 320.35 316.53 125,720
Nov 27 2019 319.24 -1.43 -0.45% 321.63 321.63 317.70 323,469
Nov 26 2019 320.6704 0.18 0.06% 321.77 322.00 318.835 335,161
Nov 25 2019 320.49 1.49 0.47% 320.27 323.33 319.4434 307,979
Nov 22 2019 319.00 6.37 2.04% 315.81 320.32 312.63 369,981
Nov 21 2019 312.63 0.28 0.09% 309.16 313.82 309.16 273,414
Nov 20 2019 312.35 -3.55 -1.12% 314.29 314.925 310.995 333,804
Nov 19 2019 315.90 -1.59 -0.5% 318.49 320.40 315.48 299,392
Nov 18 2019 317.49 -5.98 -1.85% 322.12 322.70 316.00 363,985
Nov 15 2019 323.47 1.06 0.33% 324.87 325.11 321.43 267,021
Nov 14 2019 322.41 -0.11 -0.03% 322.42 324.97 320.66 258,388
Nov 13 2019 322.52 -2.92 -0.9% 323.91 325.63 321.37 186,797
Nov 12 2019 325.44 -1.71 -0.52% 326.96 327.755 323.22 270,224
Nov 11 2019 327.15 2.23 0.69% 322.47 327.715 322.13 254,140
Nov 08 2019 324.92 4.19 1.31% 320.71 325.10 318.25 322,351
Nov 07 2019 320.73 -0.53 -0.16% 321.94 323.00 318.535 392,799
Nov 06 2019 321.26 -1.21 -0.38% 322.73 323.77 318.00 294,815
See More Historical Prices »


Your Recent History
NYSE
GWW
WW Grainge..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.