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 )

489.54 USD -8.90 (-1.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 492.06 495.74 488.05 489.54 172,815 -8.90(-1.79%)
Nov 24, 2021 498.01 501.05 496.36 498.44 215,822 +0.44(+0.09%)
Nov 23, 2021 493.49 499.00 489.20 498.00 209,111 +5.25(+1.07%)
Nov 22, 2021 484.20 495.78 481.81 492.75 279,870 +10.13(+2.10%)
Nov 19, 2021 483.37 485.47 479.84 482.62 213,571 +0.35(+0.07%)
Nov 18, 2021 488.10 482.79 481.02 482.27 161,534 -4.31(-0.89%)
Nov 17, 2021 490.00 490.00 483.24 486.58 151,084 -3.34(-0.68%)
Nov 16, 2021 485.47 494.22 485.47 489.92 123,606 +5.50(+1.14%)
Nov 15, 2021 490.33 491.38 484.25 484.42 189,552 -5.41(-1.10%)
Nov 12, 2021 486.48 491.27 483.74 489.83 120,130 +5.22(+1.08%)
Nov 11, 2021 480.48 484.77 476.89 484.61 177,970 +3.60(+0.75%)
Nov 10, 2021 482.93 481.01 124,025 -1.12(-0.23%)
Nov 09, 2021 474.50 483.16 474.50 482.13 275,140 +7.19(+1.51%)
Nov 08, 2021 475.48 475.48 468.33 474.94 191,923 +2.01(+0.43%)
Nov 05, 2021 479.29 483.51 472.26 472.93 218,953 -6.90(-1.44%)
Nov 04, 2021 475.49 484.03 474.01 479.83 269,572 +5.39(+1.14%)
Nov 03, 2021 470.38 476.64 468.69 474.44 274,684 +3.51(+0.75%)
Nov 02, 2021 470.40 474.75 468.08 470.93 243,005 +3.01(+0.64%)
Nov 01, 2021 465.00 463.11 461.02 467.92 274,261 +4.81(+1.04%)
Oct 29, 2021 449.54 466.11 445.00 463.11 666,016 +32.35(+7.51%)
Oct 28, 2021 426.81 431.75 425.23 430.76 248,661 +6.23(+1.47%)
Oct 27, 2021 430.81 431.73 421.98 424.53 288,768 -6.11(-1.42%)
Oct 26, 2021 436.06 430.49 430.64 184,757 -5.19(-1.19%)
Oct 25, 2021 437.04 439.95 435.63 435.83 199,492 -1.21(-0.28%)
Oct 22, 2021 439.39 441.85 436.74 437.04 143,106 -0.76(-0.17%)
Oct 21, 2021 436.55 438.40 435.02 437.80 123,622 +0.66(+0.15%)
Oct 20, 2021 437.23 438.48 435.93 437.14 120,863 +0.82(+0.19%)
Oct 19, 2021 433.25 437.86 431.39 436.32 168,951 +5.45(+1.26%)
Oct 18, 2021 426.13 432.38 426.13 430.87 179,045 +1.82(+0.42%)
Oct 15, 2021 431.42 431.42 428.48 429.05 221,050 +1.66(+0.39%)
Oct 14, 2021 424.12 428.16 422.80 427.39 198,021 +5.80(+1.38%)
Oct 13, 2021 422.68 423.84 417.71 421.59 218,327 +0.46(+0.11%)
Oct 12, 2021 414.00 426.77 413.91 421.13 263,564 +7.25(+1.75%)
Oct 11, 2021 418.84 420.39 413.66 413.88 180,626 -3.36(-0.81%)
Oct 08, 2021 414.47 419.08 414.30 417.24 167,810 +1.00(+0.24%)
Oct 07, 2021 413.42 422.55 413.29 416.24 288,041 +6.94(+1.70%)
Oct 06, 2021 399.85 409.97 398.76 409.30 259,699 +7.07(+1.76%)
Oct 05, 2021 399.97 405.74 397.23 402.23 196,961 +5.00(+1.26%)
Oct 04, 2021 396.68 401.00 393.72 397.23 248,985 -1.02(-0.26%)
Oct 01, 2021 393.20 401.49 391.16 398.25 216,919 +5.19(+1.32%)
Sep 30, 2021 402.58 404.71 393.02 393.06 273,793 -8.68(-2.16%)
Sep 29, 2021 405.35 407.14 401.43 401.74 152,739 -0.99(-0.25%)
Sep 28, 2021 407.15 409.75 402.31 402.73 230,550 -5.49(-1.34%)
Sep 27, 2021 405.68 413.18 404.80 408.22 222,312 +2.87(+0.71%)
Sep 24, 2021 402.44 406.73 402.44 405.35 139,046 +1.96(+0.49%)
Sep 23, 2021 403.64 406.41 402.36 403.39 155,493 +1.21(+0.30%)
Sep 22, 2021 403.73 405.16 401.22 402.18 168,725 +0.91(+0.23%)
Sep 21, 2021 404.68 406.64 400.96 401.27 196,477 -2.91(-0.72%)
Sep 20, 2021 397.25 404.88 396.18 404.18 275,054 +1.70(+0.42%)
Sep 17, 2021 406.52 407.08 402.01 402.48 475,841 -6.58(-1.61%)
Sep 16, 2021 412.45 412.77 408.42 409.06 232,328 -3.06(-0.74%)
Sep 15, 2021 409.60 414.84 407.91 412.12 283,755 +2.24(+0.55%)
Sep 14, 2021 415.44 415.44 407.90 409.88 365,608 -3.36(-0.81%)
Sep 13, 2021 417.73 417.79 408.09 413.24 295,451 -1.99(-0.48%)
Sep 10, 2021 417.85 418.75 414.66 415.23 217,698 -1.31(-0.31%)
Sep 09, 2021 418.53 420.73 415.62 416.54 275,899 -1.61(-0.39%)
Sep 08, 2021 419.90 421.91 414.19 418.15 357,623 -3.30(-0.78%)
Sep 07, 2021 429.50 429.50 421.40 421.45 317,782 -8.20(-1.91%)
Sep 03, 2021 433.80 433.89 428.90 429.65 226,896 -5.75(-1.32%)
Sep 02, 2021 431.25 436.05 430.98 435.40 269,461 +6.17(+1.44%)
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.