Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

W.W Grainger (NY: GWW )

1,105.07 -4.16 (-0.38%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1112	1117	1101	1105	248,256	-4.16(-0.38%)
Oct 31, 2024	1129	1130	1091	1109	490,516	+9.89(+0.90%)
Oct 30, 2024	1100	1113	1097	1099	292,464	+0.99(+0.09%)
Oct 29, 2024	1101	1108	1095	1098	191,459	-5.78(-0.52%)
Oct 28, 2024	1101	1107	1094	1104	186,302	+13.19(+1.21%)
Oct 25, 2024	1083	1099	1083	1091	169,713	+8.73(+0.81%)
Oct 24, 2024	1090	1093	1081	1082	148,920	-10.32(-0.94%)
Oct 23, 2024	1091	1098	1086	1093	100,122	-6.40(-0.58%)
Oct 22, 2024	1119	1119	1094	1099	243,004	-21.43(-1.91%)
Oct 21, 2024	1130	1130	1111	1120	153,505	-6.64(-0.59%)
Oct 18, 2024	1124	1129	1114	1127	253,451	+7.53(+0.67%)
Oct 17, 2024	1107	1120	1103	1119	134,381	+6.54(+0.59%)
Oct 16, 2024	1094	1116	1094	1113	208,977	+27.36(+2.52%)
Oct 15, 2024	1105	1106	1085	1086	265,115	-12.80(-1.17%)
Oct 14, 2024	1096	1104	1085	1098	195,108	+13.33(+1.23%)
Oct 11, 2024	1048	1089	1046	1085	514,506	+59.88(+5.84%)
Oct 10, 2024	1026	1037	1023	1025	173,928	-4.44(-0.43%)
Oct 09, 2024	1026	1037	1024	1030	231,835	+1.04(+0.10%)
Oct 08, 2024	1030	1031	1024	1029	131,273	+5.72(+0.56%)
Oct 07, 2024	1019	1030	1019	1023	220,015	-10.40(-1.01%)
Oct 04, 2024	1037	1037	1023	1033	95,967	+4.09(+0.40%)
Oct 03, 2024	1037	1037	1021	1029	147,709	-8.98(-0.87%)
Oct 02, 2024	1038	1041	1035	1038	91,923	-1.77(-0.17%)
Oct 01, 2024	1038	1047	1030	1040	142,078	+1.09(+0.10%)
Sep 30, 2024	1039	1044	1031	1039	238,130	+2.87(+0.28%)
Sep 27, 2024	1040	1046	1031	1036	148,068	-7.99(-0.77%)
Sep 26, 2024	1037	1048	1035	1044	193,308	+11.77(+1.14%)
Sep 25, 2024	1046	1049	1031	1032	246,845	-8.55(-0.82%)
Sep 24, 2024	1037	1043	1027	1041	216,196	-1.37(-0.13%)
Sep 23, 2024	1037	1047	1033	1042	233,654	+9.86(+0.96%)
Sep 20, 2024	1025	1037	1020	1032	323,575	+2.12(+0.21%)
Sep 19, 2024	1034	1034	1022	1030	156,620	+16.92(+1.67%)
Sep 18, 2024	1017	1029	1009	1013	158,642	-0.80(-0.08%)
Sep 17, 2024	1013	1023	1011	1014	179,972	+5.77(+0.57%)
Sep 16, 2024	1002	1009	994.07	1008	207,355	+14.39(+1.45%)
Sep 13, 2024	996.90	1003	989.09	993.82	198,591	-3.11(-0.31%)
Sep 12, 2024	988.60	998.35	979.88	996.93	128,945	+8.29(+0.84%)
Sep 11, 2024	977.26	990.04	957.45	988.64	199,103	+10.96(+1.12%)
Sep 10, 2024	976.90	979.16	967.00	977.68	172,402	+5.54(+0.57%)
Sep 09, 2024	955.00	976.99	955.00	972.14	236,981	+24.21(+2.55%)
Sep 06, 2024	942.08	957.08	942.08	947.93	174,309	+9.45(+1.01%)
Sep 05, 2024	947.54	947.54	927.18	938.48	242,504	-13.81(-1.45%)
Sep 04, 2024	958.48	961.49	944.87	952.29	143,530	-7.77(-0.81%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

W.W Grainger (NY: GWW )

Historical Prices