Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

W.W Grainger (NY: GWW )

960.30 +6.14 (+0.64%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 10, 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 (%)
Mar 28, 2024 1017 1024 1013 1015 165,509 -2.86(-0.28%)
Mar 27, 2024 1009 1019 1005 1018 172,633 +14.77(+1.47%)
Mar 26, 2024 1005 1012 1002 1003 212,780 -2.37(-0.24%)
Mar 25, 2024 1019 1020 1004 1006 285,602 -19.32(-1.89%)
Mar 22, 2024 1028 1028 1019 1025 131,207 -2.44(-0.24%)
Mar 21, 2024 1017 1032 1010 1027 201,480 +13.36(+1.32%)
Mar 20, 2024 1002 1014 999.42 1014 177,823 +14.47(+1.45%)
Mar 19, 2024 993.07 1003 992.11 999.51 166,783 +7.16(+0.72%)
Mar 18, 2024 999.46 1011 989.45 992.36 187,551 +0.12(+0.01%)
Mar 15, 2024 982.11 992.95 981.93 992.24 278,572 +2.67(+0.27%)
Mar 14, 2024 1015 1015 979.02 989.56 285,192 +16.91(+1.74%)
Mar 13, 2024 972.04 974.54 959.74 972.65 303,795 +2.30(+0.24%)
Mar 12, 2024 964.05 975.34 963.21 970.35 136,375 +8.42(+0.88%)
Mar 11, 2024 964.01 964.01 952.62 961.92 159,528 -6.32(-0.65%)
Mar 08, 2024 986.92 993.54 968.24 968.24 207,056 -18.68(-1.89%)
Mar 07, 2024 985.71 993.28 979.30 986.92 190,043 +6.43(+0.66%)
Mar 06, 2024 986.73 989.59 975.53 980.49 239,264 -3.15(-0.32%)
Mar 05, 2024 980.61 996.86 979.35 983.65 223,272 -1.84(-0.19%)
Mar 04, 2024 977.67 996.26 977.67 985.48 244,812 +6.69(+0.68%)
Mar 01, 2024 971.03 981.03 970.82 978.80 193,405 +7.42(+0.76%)
Feb 29, 2024 974.40 977.38 960.89 971.37 396,422 -1.24(-0.13%)
Feb 28, 2024 968.57 974.75 964.52 972.61 142,812 +5.15(+0.53%)
Feb 27, 2024 959.77 970.62 958.93 967.46 138,446 +5.90(+0.61%)
Feb 26, 2024 960.52 968.18 960.19 961.56 180,056 +4.69(+0.49%)
Feb 23, 2024 955.67 965.26 948.85 956.87 158,893 +0.75(+0.08%)
Feb 22, 2024 949.41 965.24 949.23 956.13 208,001 +17.10(+1.82%)
Feb 21, 2024 933.12 939.35 925.46 939.02 157,695 +5.88(+0.63%)
Feb 20, 2024 925.10 938.52 924.62 933.14 221,222 -0.65(-0.07%)
Feb 16, 2024 943.09 946.21 932.78 933.79 176,924 -7.87(-0.84%)
Feb 15, 2024 946.44 948.40 936.71 941.67 180,211 -0.71(-0.08%)
Feb 14, 2024 941.05 946.96 935.99 942.38 163,913 +8.97(+0.96%)
Feb 13, 2024 929.99 941.64 926.41 933.40 190,902 -11.77(-1.25%)
Feb 12, 2024 955.28 955.82 944.96 945.18 138,609 -11.77(-1.23%)
Feb 09, 2024 947.11 960.15 944.10 956.95 237,984 +10.92(+1.15%)
Feb 08, 2024 943.87 948.65 937.92 946.04 208,363 +4.91(+0.52%)
Feb 07, 2024 942.82 948.82 939.14 941.13 276,489 +4.64(+0.50%)
Feb 06, 2024 943.72 943.72 930.39 936.49 277,135 -5.28(-0.56%)
Feb 05, 2024 956.07 960.52 937.56 941.76 361,362 -26.79(-2.77%)
Feb 02, 2024 929.18 974.94 905.42 968.55 599,457 +49.70(+5.41%)
Feb 01, 2024 897.68 921.36 892.87 918.86 350,443 +26.89(+3.01%)
Jan 31, 2024 906.51 918.72 889.40 891.97 602,534 -19.06(-2.09%)
Jan 30, 2024 889.41 915.67 885.90 911.03 487,164 +18.54(+2.08%)
Jan 29, 2024 877.85 894.04 875.86 892.49 335,460 +12.87(+1.46%)
Jan 26, 2024 877.86 879.79 870.81 879.62 190,222 +1.78(+0.20%)
Jan 25, 2024 867.42 879.33 867.42 877.84 246,513 +10.17(+1.17%)
Jan 24, 2024 874.13 878.31 864.98 867.67 169,707 -4.38(-0.50%)
Jan 23, 2024 874.40 874.76 862.48 872.05 304,034 -1.02(-0.12%)
Jan 22, 2024 865.01 873.85 861.95 873.07 267,991 +12.61(+1.47%)
Jan 19, 2024 872.21 875.96 858.85 860.46 313,964 -8.17(-0.94%)
Jan 18, 2024 857.16 873.74 851.51 868.63 325,224 +32.98(+3.95%)
Jan 17, 2024 834.71 840.01 833.41 835.64 165,642 -1.46(-0.17%)
Jan 16, 2024 836.77 837.88 830.09 837.11 241,816 -1.56(-0.19%)
Jan 12, 2024 838.78 841.06 829.87 838.67 169,534 +5.03(+0.60%)
Jan 11, 2024 827.43 835.46 823.16 833.64 204,864 +6.21(+0.75%)
Jan 10, 2024 821.85 829.48 819.80 827.43 199,767 +6.81(+0.83%)
Jan 09, 2024 810.30 821.28 802.78 820.61 248,942 +1.75(+0.21%)
Jan 08, 2024 818.13 818.87 807.26 818.86 172,133 +3.51(+0.43%)
Jan 05, 2024 809.55 819.88 808.54 815.36 230,732 +2.72(+0.33%)
Jan 04, 2024 805.10 815.74 805.10 812.64 243,767 +7.00(+0.87%)
Jan 03, 2024 809.91 815.64 797.69 805.63 284,222 -4.27(-0.53%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.