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
Markets:
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY:GWW)

1,021.86 +27.79 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 22, 2025 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 (%)
Aug 22, 2025 1000 1025 997.61 1022 333,393 +27.79(+2.80%)
Aug 21, 2025 997.14 1004 989.94 994.07 341,285 -5.56(-0.56%)
Aug 20, 2025 995.39 1004 992.32 999.63 353,408 +4.23(+0.42%)
Aug 19, 2025 982.00 1000 981.49 995.40 352,088 +17.27(+1.77%)
Aug 18, 2025 961.79 981.42 961.79 978.13 351,428 +8.20(+0.85%)
Aug 15, 2025 979.02 979.22 968.50 969.93 237,293 -4.63(-0.48%)
Aug 14, 2025 978.52 982.62 970.49 974.56 210,420 -7.51(-0.76%)
Aug 13, 2025 960.91 982.54 958.58 982.07 306,768 +21.37(+2.22%)
Aug 12, 2025 943.96 961.31 939.71 960.70 200,889 +20.94(+2.23%)
Aug 11, 2025 946.85 951.82 934.31 939.76 254,464 -10.37(-1.09%)
Aug 08, 2025 950.31 951.41 938.50 950.13 208,664 +7.62(+0.81%)
Aug 07, 2025 965.37 968.50 941.59 942.51 440,836 -17.76(-1.85%)
Aug 06, 2025 939.47 961.20 937.40 960.27 393,018 +24.64(+2.63%)
Aug 05, 2025 935.45 948.10 929.47 935.63 308,674 -2.64(-0.28%)
Aug 04, 2025 929.63 940.86 927.02 938.27 410,965 +5.83(+0.63%)
Aug 01, 2025 936.18 960.55 915.87 932.44 1,263,043 -107.10(-10.30%)
Jul 31, 2025 1036 1050 1036 1040 427,487 -3.13(-0.30%)
Jul 30, 2025 1057 1062 1035 1043 256,400 -12.40(-1.18%)
Jul 29, 2025 1052 1055 1046 1055 275,877 +6.70(+0.64%)
Jul 28, 2025 1052 1054 1043 1048 140,813 -5.65(-0.54%)
Jul 25, 2025 1055 1055 1045 1054 241,363 +1.81(+0.17%)
Jul 24, 2025 1043 1055 1043 1052 235,523 +7.45(+0.71%)
Jul 23, 2025 1042 1047 1039 1045 203,808 +9.64(+0.93%)
Jul 22, 2025 1022 1039 1022 1035 233,119 +12.89(+1.26%)
Jul 21, 2025 1029 1034 1022 1022 254,423 -6.12(-0.60%)
Jul 18, 2025 1025 1032 1019 1028 748,542 +6.18(+0.60%)
Jul 17, 2025 1044 1049 1011 1022 675,959 -17.48(-1.68%)
Jul 16, 2025 1046 1046 1025 1040 500,754 +0.27(+0.03%)
Jul 15, 2025 1059 1067 1039 1039 310,713 -18.19(-1.72%)
Jul 14, 2025 1063 1077 1037 1058 436,143 -1.92(-0.18%)
Jul 11, 2025 1049 1061 1044 1059 324,811 +11.62(+1.11%)
Jul 10, 2025 1050 1062 1047 1048 405,537 +2.58(+0.25%)
Jul 09, 2025 1040 1045 1033 1045 295,205 +8.67(+0.84%)
Jul 08, 2025 1030 1045 1030 1037 278,264 +2.67(+0.26%)
Jul 07, 2025 1049 1052 1032 1034 245,519 -16.54(-1.57%)
Jul 03, 2025 1037 1052 1037 1050 158,262 +15.21(+1.47%)
Jul 02, 2025 1047 1048 1032 1035 210,840 -16.84(-1.60%)
Jul 01, 2025 1039 1059 1035 1052 268,806 +11.88(+1.14%)
Jun 30, 2025 1028 1041 1026 1040 338,013 +11.49(+1.12%)
Jun 27, 2025 1021 1031 1018 1029 375,381 +13.27(+1.31%)
Jun 26, 2025 1027 1027 1009 1015 318,709 -8.39(-0.82%)
Jun 25, 2025 1043 1043 1023 1024 221,888 -17.51(-1.68%)
Jun 24, 2025 1042 1048 1035 1041 242,835 +3.05(+0.29%)
Jun 23, 2025 1037 1040 1025 1038 296,395 +1.11(+0.11%)
Jun 20, 2025 1050 1052 1031 1037 392,287 -5.45(-0.52%)
Jun 18, 2025 1048 1051 1042 1043 225,504 -2.79(-0.27%)
Jun 17, 2025 1069 1077 1043 1045 287,329 -26.34(-2.46%)
Jun 16, 2025 1074 1078 1064 1072 152,707 +7.57(+0.71%)
Jun 13, 2025 1074 1080 1062 1064 157,633 -17.32(-1.60%)
Jun 12, 2025 1073 1083 1070 1082 149,667 +2.92(+0.27%)
Jun 11, 2025 1083 1083 1074 1079 166,289 -6.71(-0.62%)
Jun 10, 2025 1083 1088 1072 1085 172,335 +6.98(+0.65%)
Jun 09, 2025 1100 1100 1077 1078 170,073 -16.01(-1.46%)
Jun 06, 2025 1098 1098 1089 1094 167,723 +8.85(+0.82%)
Jun 05, 2025 1078 1086 1072 1086 144,884 +9.56(+0.89%)
Jun 04, 2025 1088 1091 1076 1076 189,863 -12.08(-1.11%)
Jun 03, 2025 1075 1089 1073 1088 176,534 +13.60(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.