Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

W.W Grainger (NY: GWW )

940.87 -9.05 (-0.95%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 962.48 962.48 943.14 949.92 164,404 -6.77(-0.71%)
Apr 16, 2024 958.54 960.73 950.52 956.69 198,601 +1.27(+0.13%)
Apr 15, 2024 980.05 980.05 950.00 955.42 236,259 -9.55(-0.99%)
Apr 12, 2024 961.18 970.10 958.88 964.97 249,490 -1.30(-0.13%)
Apr 11, 2024 974.24 989.12 962.06 966.27 372,486 -34.58(-3.46%)
Apr 10, 2024 1002 1015 995.48 1001 235,437 -6.86(-0.68%)
Apr 09, 2024 1016 1016 986.47 1008 190,205 -7.01(-0.69%)
Apr 08, 2024 1016 1022 1012 1015 148,558 -0.11(-0.01%)
Apr 05, 2024 999.75 1019 995.03 1015 138,672 +21.66(+2.18%)
Apr 04, 2024 1012 1016 990.64 993.17 157,386 -13.53(-1.34%)
Apr 03, 2024 998.03 1012 998.03 1007 163,983 +6.20(+0.62%)
Apr 02, 2024 1010 1010 996.36 1000 187,435 -9.14(-0.91%)
Apr 01, 2024 1016 1018 1008 1010 122,836 -7.66(-0.75%)
Mar 28, 2024 1019 1026 1015 1017 165,155 -2.87(-0.28%)
Mar 27, 2024 1011 1021 1007 1020 172,263 +14.80(+1.47%)
Mar 26, 2024 1007 1014 1004 1005 212,324 -2.37(-0.24%)
Mar 25, 2024 1021 1022 1006 1008 284,990 -19.36(-1.88%)
Mar 22, 2024 1030 1030 1021 1027 130,926 -2.45(-0.24%)
Mar 21, 2024 1019 1034 1012 1030 201,049 +13.39(+1.32%)
Mar 20, 2024 1004 1017 1002 1016 177,442 +14.50(+1.45%)
Mar 19, 2024 995.20 1005 994.25 1002 166,426 +7.17(+0.72%)
Mar 18, 2024 1002 1014 991.58 994.49 187,149 +0.12(+0.01%)
Mar 15, 2024 984.22 995.08 984.04 994.37 277,975 +2.68(+0.27%)
Mar 14, 2024 1017 1017 981.12 991.69 284,581 +16.95(+1.74%)
Mar 13, 2024 974.13 976.63 961.80 974.74 303,144 +2.31(+0.24%)
Mar 12, 2024 966.12 977.43 965.28 972.43 136,083 +8.44(+0.88%)
Mar 11, 2024 966.08 966.08 954.67 963.99 159,186 -6.33(-0.65%)
Mar 08, 2024 989.04 995.68 970.32 970.32 206,613 -18.72(-1.89%)
Mar 07, 2024 987.83 995.41 981.40 989.04 189,636 +6.44(+0.66%)
Mar 06, 2024 988.85 991.72 977.62 982.60 238,752 -3.16(-0.32%)
Mar 05, 2024 982.72 999.00 981.45 985.76 222,794 -1.84(-0.19%)
Mar 04, 2024 979.77 998.40 979.77 987.60 244,288 +6.70(+0.68%)
Mar 01, 2024 973.12 983.14 972.91 980.90 192,991 +7.44(+0.76%)
Feb 29, 2024 976.49 979.48 962.95 973.46 395,573 -1.24(-0.13%)
Feb 28, 2024 970.65 976.84 966.59 974.70 142,506 +5.16(+0.53%)
Feb 27, 2024 961.83 972.71 961.00 969.54 138,150 +5.91(+0.61%)
Feb 26, 2024 962.58 970.26 962.25 963.63 179,670 +4.70(+0.49%)
Feb 23, 2024 957.72 967.33 950.89 958.93 158,553 +0.75(+0.08%)
Feb 22, 2024 951.45 967.31 951.27 958.18 207,556 +17.14(+1.82%)
Feb 21, 2024 935.13 941.37 927.45 941.04 157,357 +5.89(+0.63%)
Feb 20, 2024 927.09 940.54 926.61 935.15 220,748 -0.65(-0.07%)
Feb 16, 2024 945.12 948.24 934.78 935.80 176,545 -7.89(-0.84%)
Feb 15, 2024 948.47 950.43 938.72 943.69 179,825 -0.71(-0.08%)
Feb 14, 2024 943.07 948.99 938.00 944.40 163,562 +8.99(+0.96%)
Feb 13, 2024 931.99 943.66 928.40 935.41 190,493 -11.80(-1.25%)
Feb 12, 2024 957.33 957.87 946.99 947.21 138,312 -11.80(-1.23%)
Feb 09, 2024 949.14 962.21 946.13 959.01 237,474 +10.94(+1.15%)
Feb 08, 2024 945.89 950.68 939.94 948.07 207,917 +4.92(+0.52%)
Feb 07, 2024 944.85 950.86 941.15 943.15 275,897 +4.65(+0.50%)
Feb 06, 2024 945.75 945.75 932.39 938.50 276,541 -5.29(-0.56%)
Feb 05, 2024 958.12 962.58 939.58 943.79 360,588 -26.85(-2.77%)
Feb 02, 2024 931.17 977.03 907.37 970.64 598,172 +49.80(+5.41%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.