W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 929.74 | 936.46 | 926.52 | 931.94 | 931.94 | 129,807 |
| 02 may 2024 | 924.14 | 929.60 | 918.27 | 923.90 | 923.90 | 201,400 |
| 01 may 2024 | 922.08 | 931.79 | 918.96 | 920.30 | 920.30 | 245,600 |
| 30 abr 2024 | 931.76 | 939.43 | 917.75 | 921.35 | 921.35 | 548,800 |
| 29 abr 2024 | 940.08 | 942.98 | 920.06 | 934.50 | 934.50 | 304,600 |
| 26 abr 2024 | 935.14 | 950.35 | 923.13 | 929.26 | 929.26 | 357,400 |
| 25 abr 2024 | 935.58 | 955.49 | 920.85 | 947.84 | 947.84 | 419,000 |
| 24 abr 2024 | 953.81 | 965.24 | 946.05 | 958.32 | 958.32 | 295,900 |
| 23 abr 2024 | 945.94 | 961.98 | 942.07 | 955.79 | 955.79 | 201,500 |
| 22 abr 2024 | 948.48 | 956.15 | 940.41 | 942.07 | 942.07 | 289,900 |
| 19 abr 2024 | 940.52 | 946.00 | 932.79 | 942.65 | 942.65 | 262,000 |
| 18 abr 2024 | 955.99 | 955.99 | 935.89 | 937.54 | 937.54 | 188,200 |
| 17 abr 2024 | 962.48 | 962.48 | 943.14 | 949.92 | 949.92 | 164,400 |
| 16 abr 2024 | 958.54 | 960.73 | 950.52 | 956.69 | 956.69 | 198,600 |
| 15 abr 2024 | 980.05 | 980.05 | 950.00 | 955.42 | 955.42 | 236,300 |
| 12 abr 2024 | 961.18 | 970.10 | 958.88 | 964.97 | 964.97 | 249,500 |
| 11 abr 2024 | 974.24 | 989.12 | 962.06 | 966.27 | 966.27 | 371,900 |
| 10 abr 2024 | 1,002.21 | 1,014.55 | 995.48 | 1,000.85 | 1,000.85 | 235,400 |
| 09 abr 2024 | 1,015.91 | 1,015.91 | 986.47 | 1,007.71 | 1,007.71 | 190,200 |
| 08 abr 2024 | 1,015.58 | 1,021.61 | 1,012.46 | 1,014.72 | 1,014.72 | 148,600 |
| 05 abr 2024 | 999.75 | 1,018.54 | 995.03 | 1,014.83 | 1,014.83 | 138,700 |
| 04 abr 2024 | 1,012.49 | 1,016.36 | 990.64 | 993.17 | 993.17 | 157,400 |
| 03 abr 2024 | 998.03 | 1,012.41 | 998.03 | 1,006.70 | 1,006.70 | 164,000 |
| 02 abr 2024 | 1,010.09 | 1,010.36 | 996.36 | 1,000.50 | 1,000.50 | 187,400 |
| 01 abr 2024 | 1,015.76 | 1,017.62 | 1,007.54 | 1,009.64 | 1,009.64 | 122,800 |
| 28 mar 2024 | 1,019.33 | 1,026.47 | 1,015.37 | 1,017.30 | 1,017.30 | 165,200 |
| 27 mar 2024 | 1,010.74 | 1,021.22 | 1,007.14 | 1,020.17 | 1,020.17 | 172,300 |
| 26 mar 2024 | 1,006.80 | 1,014.33 | 1,004.49 | 1,005.37 | 1,005.37 | 212,300 |
| 25 mar 2024 | 1,020.72 | 1,021.87 | 1,006.26 | 1,007.74 | 1,007.74 | 285,000 |
| 22 mar 2024 | 1,030.00 | 1,030.00 | 1,020.78 | 1,027.10 | 1,027.10 | 130,900 |
| 21 mar 2024 | 1,019.07 | 1,034.18 | 1,012.28 | 1,029.55 | 1,029.55 | 200,900 |
| 20 mar 2024 | 1,004.50 | 1,016.66 | 1,001.57 | 1,016.16 | 1,016.16 | 177,400 |
| 19 mar 2024 | 995.20 | 1,004.69 | 994.25 | 1,001.66 | 1,001.66 | 166,400 |
| 18 mar 2024 | 1,001.61 | 1,013.62 | 991.58 | 994.49 | 994.49 | 187,100 |
| 15 mar 2024 | 984.22 | 995.08 | 984.05 | 994.37 | 994.37 | 278,000 |
| 14 mar 2024 | 1,016.89 | 1,016.89 | 981.13 | 991.69 | 991.69 | 284,600 |
| 13 mar 2024 | 974.13 | 976.63 | 961.80 | 974.74 | 974.74 | 303,100 |
| 12 mar 2024 | 966.12 | 977.43 | 965.28 | 972.43 | 972.43 | 136,100 |
| 11 mar 2024 | 966.08 | 966.08 | 954.67 | 963.99 | 963.99 | 159,200 |
| 08 mar 2024 | 989.04 | 995.68 | 970.32 | 970.32 | 970.32 | 206,600 |
| 07 mar 2024 | 987.83 | 995.41 | 981.40 | 989.04 | 989.04 | 189,600 |
| 06 mar 2024 | 988.85 | 991.72 | 977.63 | 982.60 | 982.60 | 238,800 |
| 05 mar 2024 | 982.72 | 999.00 | 981.45 | 985.76 | 985.76 | 222,800 |
| 04 mar 2024 | 979.77 | 998.41 | 979.77 | 987.60 | 987.60 | 244,300 |
| 01 mar 2024 | 973.12 | 983.14 | 972.91 | 980.90 | 980.90 | 193,000 |
| 29 feb 2024 | 976.49 | 979.48 | 962.95 | 973.46 | 973.46 | 395,600 |
| 28 feb 2024 | 970.65 | 976.84 | 966.59 | 974.70 | 974.70 | 142,500 |
| 27 feb 2024 | 961.83 | 972.71 | 961.00 | 969.54 | 969.54 | 138,100 |
| 26 feb 2024 | 962.58 | 970.27 | 962.25 | 963.63 | 963.63 | 179,700 |
| 23 feb 2024 | 957.72 | 967.33 | 950.89 | 958.93 | 958.93 | 158,500 |
| 22 feb 2024 | 951.45 | 967.31 | 951.27 | 958.18 | 958.18 | 207,500 |
| 21 feb 2024 | 935.13 | 941.37 | 927.45 | 941.04 | 941.04 | 157,400 |
| 20 feb 2024 | 927.09 | 940.54 | 926.61 | 935.15 | 935.15 | 220,700 |
| 16 feb 2024 | 945.12 | 948.24 | 934.79 | 935.80 | 935.80 | 176,500 |
| 15 feb 2024 | 948.47 | 950.44 | 938.72 | 943.69 | 943.69 | 179,800 |
| 14 feb 2024 | 943.07 | 948.99 | 938.00 | 944.40 | 944.40 | 163,600 |
| 13 feb 2024 | 931.99 | 943.66 | 928.41 | 935.41 | 935.41 | 190,500 |
| 12 feb 2024 | 957.33 | 957.87 | 946.99 | 947.21 | 947.21 | 138,300 |
| 09 feb 2024 | 949.14 | 962.21 | 946.13 | 959.01 | 959.01 | 237,200 |
| 09 feb 2024 | 1.86 Dividendo | |||||
| 08 feb 2024 | 947.75 | 952.55 | 941.78 | 949.93 | 948.07 | 207,500 |
| 07 feb 2024 | 946.70 | 952.73 | 943.00 | 945.00 | 943.15 | 275,400 |
| 06 feb 2024 | 947.60 | 947.60 | 934.22 | 940.34 | 938.50 | 276,000 |
| 05 feb 2024 | 960.00 | 964.47 | 941.42 | 945.64 | 943.79 | 359,900 |
| 02 feb 2024 | 933.00 | 978.95 | 909.15 | 972.54 | 970.64 | 597,000 |
| 01 feb 2024 | 901.37 | 925.15 | 896.55 | 922.64 | 920.83 | 349,000 |
| 31 ene 2024 | 910.24 | 922.50 | 893.06 | 895.64 | 893.89 | 600,100 |
| 30 ene 2024 | 893.07 | 919.44 | 889.55 | 914.78 | 912.99 | 485,200 |
| 29 ene 2024 | 881.46 | 897.72 | 879.47 | 896.16 | 894.41 | 334,100 |
| 26 ene 2024 | 881.47 | 883.41 | 874.40 | 883.24 | 881.51 | 189,400 |
| 25 ene 2024 | 870.99 | 882.95 | 870.99 | 881.45 | 879.72 | 245,500 |
| 24 ene 2024 | 877.73 | 881.93 | 868.54 | 871.24 | 869.53 | 169,000 |
| 23 ene 2024 | 878.00 | 878.36 | 866.03 | 875.64 | 873.93 | 302,600 |
| 22 ene 2024 | 868.57 | 877.45 | 865.50 | 876.66 | 874.94 | 266,900 |
| 19 ene 2024 | 875.80 | 879.56 | 862.38 | 864.00 | 862.31 | 312,700 |
| 18 ene 2024 | 860.69 | 877.33 | 855.01 | 872.20 | 870.49 | 323,900 |
| 17 ene 2024 | 838.14 | 843.47 | 836.84 | 839.08 | 837.44 | 165,000 |
| 16 ene 2024 | 840.21 | 841.33 | 833.50 | 840.55 | 838.90 | 240,800 |
| 12 ene 2024 | 842.23 | 844.52 | 833.28 | 842.12 | 840.47 | 168,800 |
| 11 ene 2024 | 830.83 | 838.90 | 826.55 | 837.07 | 835.43 | 204,000 |
| 10 ene 2024 | 825.23 | 832.89 | 823.17 | 830.83 | 829.20 | 198,900 |
| 09 ene 2024 | 813.63 | 824.66 | 806.08 | 823.99 | 822.38 | 247,900 |
| 08 ene 2024 | 821.50 | 822.24 | 810.58 | 822.23 | 820.62 | 171,400 |
| 05 ene 2024 | 812.88 | 823.25 | 811.87 | 818.71 | 817.11 | 229,800 |
| 04 ene 2024 | 808.41 | 819.10 | 808.41 | 815.98 | 814.38 | 242,800 |
| 03 ene 2024 | 813.24 | 819.00 | 800.97 | 808.95 | 807.37 | 283,100 |
| 02 ene 2024 | 821.49 | 825.80 | 809.12 | 813.24 | 811.65 | 240,900 |
| 29 dic 2023 | 827.06 | 832.65 | 824.44 | 828.69 | 827.07 | 153,700 |
| 28 dic 2023 | 827.21 | 830.90 | 825.75 | 827.10 | 825.48 | 129,100 |
| 27 dic 2023 | 827.98 | 832.72 | 825.38 | 831.30 | 829.67 | 151,700 |
| 26 dic 2023 | 829.56 | 832.00 | 826.22 | 828.43 | 826.81 | 102,200 |
| 22 dic 2023 | 825.32 | 832.84 | 821.96 | 827.85 | 826.23 | 164,500 |
| 21 dic 2023 | 823.39 | 825.66 | 819.12 | 824.04 | 822.43 | 138,400 |
| 20 dic 2023 | 818.43 | 832.90 | 814.23 | 816.01 | 814.41 | 430,800 |
| 19 dic 2023 | 836.38 | 841.00 | 830.11 | 830.19 | 828.56 | 209,100 |
| 18 dic 2023 | 828.01 | 835.62 | 824.48 | 833.16 | 831.53 | 195,100 |
| 15 dic 2023 | 820.70 | 826.17 | 817.63 | 823.54 | 821.93 | 503,800 |
| 14 dic 2023 | 821.29 | 830.85 | 813.42 | 828.81 | 827.19 | 285,800 |
| 13 dic 2023 | 821.17 | 824.98 | 811.87 | 818.81 | 817.21 | 220,700 |
| 12 dic 2023 | 817.20 | 824.64 | 816.85 | 821.07 | 819.46 | 210,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.