Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

W.W Grainger (NY: GWW )

945.83 -11.53 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 963.52 963.52 942.54 945.83 192,274 -11.53(-1.20%)
Jul 18, 2024 968.67 982.95 955.15 957.36 321,240 -17.46(-1.79%)
Jul 17, 2024 983.06 990.46 973.58 974.82 334,892 -13.25(-1.34%)
Jul 16, 2024 950.43 988.74 949.04 988.07 416,165 +45.29(+4.80%)
Jul 15, 2024 921.63 950.93 918.96 942.78 323,527 +24.32(+2.65%)
Jul 12, 2024 922.01 933.92 911.80 918.46 341,938 +14.37(+1.59%)
Jul 11, 2024 910.19 919.41 902.98 904.09 291,704 +0.81(+0.09%)
Jul 10, 2024 905.02 908.05 888.75 903.28 336,833 -5.29(-0.58%)
Jul 09, 2024 915.30 917.49 907.27 908.57 249,264 -8.78(-0.96%)
Jul 08, 2024 916.07 923.05 913.46 917.35 186,024 +4.80(+0.53%)
Jul 05, 2024 913.37 918.57 908.08 912.55 169,007 -2.96(-0.32%)
Jul 03, 2024 914.44 921.33 909.56 915.51 128,958 -2.46(-0.27%)
Jul 02, 2024 893.93 920.35 890.46 917.97 297,529 +21.78(+2.43%)
Jul 01, 2024 908.64 908.78 893.89 896.19 219,133 -6.05(-0.67%)
Jun 28, 2024 903.42 916.81 896.66 902.24 422,672 -1.50(-0.17%)
Jun 27, 2024 908.99 914.49 900.58 903.74 163,577 -5.05(-0.56%)
Jun 26, 2024 903.33 909.25 895.16 908.79 272,081 -1.29(-0.14%)
Jun 25, 2024 911.56 912.08 898.99 910.08 199,547 -5.42(-0.59%)
Jun 24, 2024 917.72 919.68 910.08 915.50 283,405 +0.44(+0.05%)
Jun 21, 2024 914.61 916.15 902.25 915.06 390,208 -0.23(-0.03%)
Jun 20, 2024 921.81 927.71 913.63 915.29 186,445 -9.20(-1.00%)
Jun 18, 2024 916.09 928.15 913.45 924.49 216,522 +7.04(+0.77%)
Jun 17, 2024 903.85 925.63 903.85 917.45 364,532 +10.66(+1.18%)
Jun 14, 2024 897.74 910.76 891.17 906.79 399,575 -14.28(-1.55%)
Jun 13, 2024 911.16 921.12 906.18 921.07 199,085 +6.17(+0.67%)
Jun 12, 2024 912.48 919.55 904.42 914.90 298,258 +14.61(+1.62%)
Jun 11, 2024 895.91 900.45 889.37 900.29 170,984 +2.93(+0.33%)
Jun 10, 2024 889.21 902.31 889.21 897.36 158,774 +5.11(+0.57%)
Jun 07, 2024 882.24 900.19 876.28 892.25 220,095 +13.22(+1.50%)
Jun 06, 2024 885.98 887.11 874.98 879.03 209,310 -11.24(-1.26%)
Jun 05, 2024 890.03 895.72 884.13 890.27 199,448 +3.15(+0.36%)
Jun 04, 2024 887.33 894.45 881.83 887.12 240,287 -1.44(-0.16%)
Jun 03, 2024 922.69 922.69 878.59 888.56 413,760 -32.90(-3.57%)
May 31, 2024 907.09 922.35 897.96 921.46 504,317 +13.99(+1.54%)
May 30, 2024 912.11 913.09 903.21 907.47 291,201 -3.10(-0.34%)
May 29, 2024 911.84 919.87 904.15 910.57 377,057 -28.55(-3.04%)
May 28, 2024 963.19 965.00 936.99 939.12 303,073 -27.28(-2.82%)
May 24, 2024 956.95 967.60 952.35 966.40 158,523 +11.70(+1.23%)
May 23, 2024 968.96 968.96 952.53 954.70 222,142 -9.21(-0.96%)
May 22, 2024 957.87 971.68 954.74 963.91 213,974 +7.14(+0.75%)
May 21, 2024 956.80 957.79 947.15 956.77 175,270 +3.37(+0.35%)
May 20, 2024 945.22 954.74 945.22 953.40 141,601 +7.74(+0.82%)
May 17, 2024 949.10 955.99 937.16 945.66 197,064 -2.15(-0.23%)
May 16, 2024 954.52 956.58 945.80 947.81 262,700 -10.34(-1.08%)
May 15, 2024 953.67 960.00 951.95 958.15 288,901 +7.60(+0.80%)
May 14, 2024 952.46 952.99 941.80 950.55 277,352 +1.29(+0.14%)
May 13, 2024 961.05 961.05 945.97 949.26 142,049 -9.42(-0.98%)
May 10, 2024 957.41 961.11 951.90 958.68 176,635 +4.52(+0.47%)
May 09, 2024 949.67 956.74 947.52 954.16 173,301 +7.27(+0.77%)
May 08, 2024 945.19 951.65 940.88 946.89 235,861 +3.02(+0.32%)
May 07, 2024 942.88 952.51 940.83 943.86 287,443 +5.84(+0.62%)
May 06, 2024 937.16 939.77 929.99 938.02 185,543 +8.08(+0.87%)
May 03, 2024 927.75 934.45 924.53 929.94 130,089 +8.02(+0.87%)
May 02, 2024 922.16 927.61 916.30 921.92 201,852 +3.59(+0.39%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.