Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

W.W Grainger (NY: GWW )

1,030.10 +16.92 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
Sep 03, 2024 982.65 983.33 954.41 960.06 217,400 -24.86(-2.52%)
Aug 30, 2024 971.44 985.47 966.09 984.92 313,404 +16.88(+1.74%)
Aug 29, 2024 972.01 980.64 964.79 968.04 141,859 -0.30(-0.03%)
Aug 28, 2024 967.41 973.31 961.20 968.34 160,298 +0.98(+0.10%)
Aug 27, 2024 969.72 973.93 960.79 967.36 161,432 -6.23(-0.64%)
Aug 26, 2024 986.00 986.95 965.25 973.59 183,483 -8.64(-0.88%)
Aug 23, 2024 981.07 985.79 974.70 982.23 131,188 +5.08(+0.52%)
Aug 22, 2024 981.93 985.71 973.01 977.15 154,650 -3.10(-0.32%)
Aug 21, 2024 967.65 984.31 965.59 980.25 200,040 +17.85(+1.85%)
Aug 20, 2024 959.03 966.08 956.73 962.40 147,534 +4.26(+0.44%)
Aug 19, 2024 965.54 970.03 950.97 958.14 280,075 -8.23(-0.85%)
Aug 16, 2024 958.53 970.49 956.60 966.37 294,788 +7.53(+0.79%)
Aug 15, 2024 959.82 965.68 949.99 958.84 209,687 +6.14(+0.64%)
Aug 14, 2024 960.67 961.13 948.30 952.70 227,359 -8.44(-0.88%)
Aug 13, 2024 962.20 964.18 939.87 961.14 248,710 +1.72(+0.18%)
Aug 12, 2024 976.11 976.11 957.45 959.42 145,533 -17.84(-1.83%)
Aug 09, 2024 967.97 979.75 961.20 977.26 154,830 +7.05(+0.73%)
Aug 08, 2024 957.52 971.67 957.52 970.21 208,176 +21.01(+2.21%)
Aug 07, 2024 960.66 971.71 944.82 949.20 259,534 -1.47(-0.15%)
Aug 06, 2024 948.67 969.06 940.83 950.67 300,716 +2.67(+0.28%)
Aug 05, 2024 943.20 956.75 922.31 948.00 279,291 -2.79(-0.29%)
Aug 02, 2024 935.69 955.30 926.38 950.79 362,187 +10.41(+1.11%)
Aug 01, 2024 937.37 984.66 914.38 940.39 574,403 -34.38(-3.53%)
Jul 31, 2024 972.66 989.81 967.00 974.76 386,148 +10.43(+1.08%)
Jul 30, 2024 965.61 970.51 958.76 964.34 160,268 -0.45(-0.05%)
Jul 29, 2024 969.12 970.96 963.31 964.79 130,893 -3.52(-0.36%)
Jul 26, 2024 959.42 976.33 958.11 968.31 213,762 +16.16(+1.70%)
Jul 25, 2024 934.98 962.22 929.42 952.15 217,818 +21.48(+2.31%)
Jul 24, 2024 946.58 948.49 930.23 930.68 213,104 -18.63(-1.96%)
Jul 23, 2024 949.50 956.72 947.11 949.31 159,376 -0.31(-0.03%)
Jul 22, 2024 948.54 951.14 934.31 949.62 201,605 +5.77(+0.61%)
Jul 19, 2024 961.50 961.50 940.57 943.85 192,677 -11.51(-1.20%)
Jul 18, 2024 966.64 980.89 953.15 955.36 321,913 -17.42(-1.79%)
Jul 17, 2024 981.00 988.39 971.54 972.78 335,594 -13.22(-1.34%)
Jul 16, 2024 948.44 986.67 947.05 986.00 417,038 +45.19(+4.80%)
Jul 15, 2024 919.70 948.94 917.03 940.81 324,205 +24.27(+2.65%)
Jul 12, 2024 920.08 931.97 909.89 916.54 342,655 +14.34(+1.59%)
Jul 11, 2024 908.28 917.49 901.09 902.20 292,315 +0.81(+0.09%)
Jul 10, 2024 903.13 906.15 886.88 901.39 337,539 -5.28(-0.58%)
Jul 09, 2024 913.38 915.57 905.37 906.67 249,786 -8.76(-0.96%)
Jul 08, 2024 914.15 921.12 911.55 915.43 186,414 +4.79(+0.53%)
Jul 05, 2024 911.46 916.64 906.17 910.64 169,361 -2.95(-0.32%)
Jul 03, 2024 912.53 919.40 907.66 913.59 129,228 -2.45(-0.27%)
Jul 02, 2024 892.06 918.42 888.60 916.05 298,153 +21.73(+2.43%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.