WW Grainger Inc (G1WW34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -0.315656565657 | 142.56 | 142.56 | 142.11 | 5447 | 142.11 | DR |
| 4 | -7.89 | -5.26 | 150 | 150.2 | 142.11 | 1668 | 146.12729888 | DR |
| 12 | -23.65 | -14.2676158301 | 165.76 | 169.84 | 142.11 | 1295 | 156.96973512 | DR |
| 26 | 3.68 | 2.65838329842 | 138.43 | 184.28 | 137.95 | 1326 | 155.83666923 | DR |
| 52 | 21.48 | 17.8065157921 | 120.63 | 184.28 | 118 | 1145 | 145.56371413 | DR |
| 156 | 80.71 | 131.449511401 | 61.4 | 184.28 | 55.64 | 4066 | 80.01431234 | DR |
| 260 | -97.9 | -40.7899670847 | 240.01 | 436.61 | 48.92 | 4254 | 79.51883503 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728540 | 142.11 | 0 | 0.00 | 142.11 | 142.11 | 142.11 | 0 |
| 1741642140 | 142.11 | 0 | 0.00 | 142.11 | 142.11 | 142.11 | 0 |
| 1741382940 | 142.11 | 0 | 0.00 | 142.11 | 142.11 | 142.11 | 0 |
| 1741296540 | 142.11 | -3.89 | -2.66 | 142.56 | 142.56 | 142.11 | 5447 |
| 1741210200 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1740778200 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1740691800 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1740605400 | 146 | 1.82 | 1.26 | 146 | 146 | 146 | 22 |
| 1740519000 | 144.18 | -0.58 | -0.40 | 144.18 | 144.18 | 144.18 | 1 |
| 1740432540 | 144.76 | -0.64 | -0.44 | 144.75 | 144.76 | 144.75 | 5 |
| 1740173400 | 145.4 | 0 | 0.00 | 145.4 | 145.4 | 145.4 | 0 |
| 1740087000 | 145.4 | 0.77 | 0.53 | 145.4 | 145.4 | 145.4 | 78 |
| 1740000540 | 144.63 | -1.81 | -1.24 | 144.63 | 144.63 | 144.63 | 16 |
| 1739914200 | 146.44 | 0 | 0.00 | 146.44 | 146.44 | 146.44 | 0 |
| 1739827800 | 146.44 | 0 | 0.00 | 146.44 | 146.44 | 146.44 | 0 |
| 1739568600 | 146.44 | -1.91 | -1.29 | 146.44 | 146.44 | 146.44 | 4381 |
| 1739482140 | 148.35 | 0 | 0.00 | 148.35 | 148.35 | 148.35 | 0 |
| 1739395740 | 148.35 | -1.85 | -1.23 | 148.35 | 148.35 | 148.35 | 15 |
| 1739309400 | 150.19999 | -0.37 | -0.25 | 150 | 150.19999 | 150 | 5051 |
| 1739222940 | 150.57 | 0 | 0.00 | 150.57 | 150.57 | 150.57 | 0 |
| 1738963740 | 150.57 | 0 | 0.00 | 150.57 | 150.57 | 150.57 | 0 |
| 1738877340 | 150.57 | 0 | 0.00 | 150.57 | 150.57 | 150.57 | 0 |
| 1738790940 | 150.57 | -1.43 | -0.94 | 150.69999 | 150.69999 | 150.57 | 29 |
| 1738704600 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1738618200 | 152 | -3.94 | -2.53 | 156.3 | 156.3 | 152 | 43 |
| 1738358940 | 155.94 | -8.84 | -5.36 | 155.94 | 155.94 | 155.94 | 56 |
| 1738272540 | 164.78 | 0 | 0.00 | 164.78 | 164.78 | 164.78 | 0 |
| 1738186140 | 164.78 | 0 | 0.00 | 164.78 | 164.78 | 164.78 | 0 |
| 1738099740 | 164.78 | 8.89 | 5.70 | 164.9 | 164.9 | 164.78 | 2403 |
| 1738013400 | 155.88999 | 0 | 0.00 | 155.88999 | 155.88999 | 155.88999 | 0 |
| 1737754200 | 155.88999 | -10.43 | -6.27 | 155.88999 | 155.88999 | 155.88999 | 10 |
| 1737667740 | 166.32 | -2.09 | -1.24 | 166.97999 | 166.97999 | 166.32 | 125 |
| 1737581400 | 168.41 | 0 | 0.00 | 168.41 | 168.41 | 168.41 | 0 |
| 1737495000 | 168.41 | -0.68 | -0.40 | 169.84 | 169.84 | 168.41 | 3091 |
| 1737408540 | 169.09 | 0 | 0.00 | 169.09 | 169.09 | 169.09 | 0 |
| 1737149340 | 169.09 | 0 | 0.00 | 169.09 | 169.09 | 169.09 | 0 |
| 1737062940 | 169.09 | 2.66 | 1.60 | 167.78 | 169.09 | 167.78 | 8666 |
| 1736976540 | 166.43 | 4.58 | 2.83 | 163.71 | 166.43 | 163.71 | 102 |
| 1736890140 | 161.85 | 0 | 0.00 | 161.85 | 161.85 | 161.85 | 0 |
| 1736803740 | 161.85 | 0 | 0.00 | 161.85 | 161.85 | 161.85 | 0 |
| 1736544540 | 161.85 | -3.59 | -2.17 | 161.85 | 161.85 | 161.85 | 50 |
| 1736458200 | 165.44 | 0 | 0.00 | 165.44 | 165.44 | 165.44 | 0 |
| 1736371800 | 165.44 | 0 | 0.00 | 165.44 | 165.44 | 165.44 | 0 |
| 1736285400 | 165.44 | 0 | 0.00 | 165.44 | 165.44 | 165.44 | 0 |
| 1736199000 | 165.44 | 0 | 0.00 | 165.44 | 165.44 | 165.44 | 0 |
| 1735939800 | 165.44 | 0 | 0.00 | 165.44 | 165.44 | 165.44 | 0 |
| 1735853400 | 165.44 | -0.69 | -0.42 | 165.44 | 165.44 | 165.44 | 1 |
| 1735594140 | 166.13 | 0 | 0.00 | 166.13 | 166.13 | 166.13 | 0 |
| 1735334940 | 166.13 | 0 | 0.00 | 166.13 | 166.13 | 166.13 | 0 |
| 1735248540 | 166.13 | 0 | 0.00 | 166.13 | 166.13 | 166.13 | 0 |
| 1734989340 | 166.13 | 0 | 0.00 | 166.13 | 166.13 | 166.13 | 6 |
| 1734730200 | 166.13 | 0.37 | 0.22 | 166.13 | 166.13 | 166.13 | 30 |
| 1734643800 | 165.76 | -8.18 | -4.70 | 165.76 | 165.76 | 165.76 | 159 |
| 1734557400 | 173.94 | 0 | 0.00 | 173.94 | 173.94 | 173.94 | 0 |
| 1734471000 | 173.94 | 0 | 0.00 | 173.94 | 173.94 | 173.94 | 0 |
| 1734384600 | 173.94 | 0 | 0.00 | 173.94 | 173.94 | 173.94 | 0 |
| 1734125400 | 173.94 | 0 | 0.00 | 173.94 | 173.94 | 173.94 | 0 |
| 1734039000 | 173.94 | -1.38 | -0.79 | 172.26 | 173.94 | 172.26 | 2912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
