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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY: GWW )

681.48 -0.98 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 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 22, 2023 681.57 689.52 680.13 681.48 160,703 -0.98(-0.14%)
Sep 21, 2023 683.23 690.58 678.63 682.46 271,311 -2.53(-0.37%)
Sep 20, 2023 693.17 700.05 683.83 684.99 154,767 -6.07(-0.88%)
Sep 19, 2023 692.38 694.25 687.32 691.06 156,191 -2.75(-0.40%)
Sep 18, 2023 694.00 697.94 692.32 693.81 247,912 +0.69(+0.10%)
Sep 15, 2023 696.96 698.34 690.83 693.12 304,237 -3.14(-0.45%)
Sep 14, 2023 692.10 697.75 688.58 696.26 209,374 +11.31(+1.65%)
Sep 13, 2023 685.01 690.35 683.44 684.95 181,916 -1.58(-0.23%)
Sep 12, 2023 689.38 695.21 685.16 686.53 162,619 -5.46(-0.79%)
Sep 11, 2023 692.10 694.87 688.05 691.99 180,642 +2.06(+0.30%)
Sep 08, 2023 690.43 694.91 689.61 689.93 223,991 -1.86(-0.27%)
Sep 07, 2023 692.31 694.77 687.80 691.79 261,933 -1.75(-0.25%)
Sep 06, 2023 693.48 697.60 688.07 693.54 224,181 +0.53(+0.08%)
Sep 05, 2023 707.72 707.89 689.07 693.01 220,128 -17.77(-2.50%)
Sep 01, 2023 718.15 719.17 701.64 710.78 263,707 -3.36(-0.47%)
Aug 31, 2023 726.80 730.44 713.79 714.14 353,220 -11.17(-1.54%)
Aug 30, 2023 719.00 726.48 717.61 725.31 135,070 +7.51(+1.05%)
Aug 29, 2023 707.78 719.90 702.02 717.80 170,180 +7.58(+1.07%)
Aug 28, 2023 715.21 720.41 708.04 710.22 246,099 -4.34(-0.61%)
Aug 25, 2023 711.41 720.64 710.27 714.56 177,108 +6.13(+0.87%)
Aug 24, 2023 706.42 716.44 706.42 708.43 258,655 +1.30(+0.18%)
Aug 23, 2023 702.11 710.21 699.55 707.13 187,981 +8.26(+1.18%)
Aug 22, 2023 705.25 707.16 697.32 698.87 154,087 -4.19(-0.60%)
Aug 21, 2023 703.55 708.02 695.45 703.06 140,961 -0.49(-0.07%)
Aug 18, 2023 698.17 704.81 696.48 703.55 186,065 +0.20(+0.03%)
Aug 17, 2023 711.35 716.83 702.28 703.35 222,289 -5.96(-0.84%)
Aug 16, 2023 715.04 723.01 708.24 709.31 184,872 -3.57(-0.50%)
Aug 15, 2023 713.27 715.98 712.23 712.88 158,986 -2.80(-0.39%)
Aug 14, 2023 712.00 717.27 711.78 715.68 133,380 +2.34(+0.33%)
Aug 11, 2023 710.59 715.32 708.14 713.34 130,305 +2.92(+0.41%)
Aug 10, 2023 714.06 720.20 708.60 710.42 152,739 -2.42(-0.34%)
Aug 09, 2023 713.06 718.00 709.91 712.84 144,260 +1.23(+0.17%)
Aug 08, 2023 713.02 714.28 705.40 711.62 271,278 -3.76(-0.53%)
Aug 07, 2023 711.83 719.07 710.80 715.38 242,157 +8.96(+1.27%)
Aug 04, 2023 723.34 724.03 704.75 706.42 325,195 -14.57(-2.02%)
Aug 03, 2023 712.72 721.92 711.14 720.99 298,116 +1.13(+0.16%)
Aug 02, 2023 722.65 728.81 718.61 719.87 342,339 -3.56(-0.49%)
Aug 01, 2023 732.84 735.60 715.36 723.43 615,958 -13.14(-1.78%)
Jul 31, 2023 731.23 737.43 726.39 736.56 275,547 +7.10(+0.97%)
Jul 28, 2023 729.51 732.39 722.16 729.46 258,878 +6.68(+0.92%)
Jul 27, 2023 733.71 749.80 717.32 722.78 612,527 -37.35(-4.91%)
Jul 26, 2023 757.55 766.85 757.20 760.13 273,707 -4.48(-0.59%)
Jul 25, 2023 765.10 768.78 762.50 764.61 279,113 -2.64(-0.34%)
Jul 24, 2023 768.53 775.83 765.14 767.25 396,126 +0.26(+0.03%)
Jul 21, 2023 767.57 770.89 763.50 766.99 321,331 +1.84(+0.24%)
Jul 20, 2023 767.89 767.89 755.66 765.15 374,608 +1.10(+0.14%)
Jul 19, 2023 755.76 768.19 755.76 764.05 303,522 +5.82(+0.77%)
Jul 18, 2023 757.06 761.50 748.55 758.23 299,736 -3.78(-0.50%)
Jul 17, 2023 760.98 765.57 756.53 762.00 295,010 +0.65(+0.09%)
Jul 14, 2023 760.01 761.46 748.52 761.36 375,156 +1.78(+0.23%)
Jul 13, 2023 767.29 771.20 759.28 759.58 431,837 -15.69(-2.02%)
Jul 12, 2023 787.69 791.56 771.30 775.27 349,427 -18.35(-2.31%)
Jul 11, 2023 797.78 809.48 787.73 793.62 361,054 -1.04(-0.13%)
Jul 10, 2023 775.58 795.20 774.53 794.66 190,865 +20.51(+2.65%)
Jul 07, 2023 774.45 786.53 773.06 774.15 243,506 -2.70(-0.35%)
Jul 06, 2023 776.28 778.59 767.98 776.86 252,592 -3.79(-0.49%)
Jul 05, 2023 770.66 781.59 766.09 780.65 246,454 +0.13(+0.02%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.