Italia markets close in 6 hours 10 minutes

W.W. Grainger, Inc. (GWW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
920,30-1,05 (-0,11%)
Alla chiusura: 04:00PM EDT
920,31 +0,01 (+0,00%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024922,08931,79918,96920,30920,30245.600
30 apr 2024931,76939,43917,75921,35921,35548.800
29 apr 2024940,08942,98920,06934,50934,50304.600
26 apr 2024935,14950,35923,13929,26929,26357.400
25 apr 2024935,58955,49920,85947,84947,84419.000
24 apr 2024953,81965,24946,05958,32958,32295.900
23 apr 2024945,94961,98942,07955,79955,79201.500
22 apr 2024948,48956,15940,41942,07942,07289.900
19 apr 2024940,52946,00932,79942,65942,65262.000
18 apr 2024955,99955,99935,89937,54937,54188.200
17 apr 2024962,48962,48943,14949,92949,92164.400
16 apr 2024958,54960,73950,52956,69956,69198.600
15 apr 2024980,05980,05950,00955,42955,42236.300
12 apr 2024961,18970,10958,88964,97964,97249.500
11 apr 2024974,24989,12962,06966,27966,27371.900
10 apr 20241.002,211.014,55995,481.000,851.000,85235.400
09 apr 20241.015,911.015,91986,471.007,711.007,71190.200
08 apr 20241.015,581.021,611.012,461.014,721.014,72148.600
05 apr 2024999,751.018,54995,031.014,831.014,83138.700
04 apr 20241.012,491.016,36990,64993,17993,17157.400
03 apr 2024998,031.012,41998,031.006,701.006,70164.000
02 apr 20241.010,091.010,36996,361.000,501.000,50187.400
01 apr 20241.015,761.017,621.007,541.009,641.009,64122.800
28 mar 20241.019,331.026,471.015,371.017,301.017,30165.200
27 mar 20241.010,741.021,221.007,141.020,171.020,17172.300
26 mar 20241.006,801.014,331.004,491.005,371.005,37212.300
25 mar 20241.020,721.021,871.006,261.007,741.007,74285.000
22 mar 20241.030,001.030,001.020,781.027,101.027,10130.900
21 mar 20241.019,071.034,181.012,281.029,551.029,55200.900
20 mar 20241.004,501.016,661.001,571.016,161.016,16177.400
19 mar 2024995,201.004,69994,251.001,661.001,66166.400
18 mar 20241.001,611.013,62991,58994,49994,49187.100
15 mar 2024984,22995,08984,05994,37994,37278.000
14 mar 20241.016,891.016,89981,13991,69991,69284.600
13 mar 2024974,13976,63961,80974,74974,74303.100
12 mar 2024966,12977,43965,28972,43972,43136.100
11 mar 2024966,08966,08954,67963,99963,99159.200
08 mar 2024989,04995,68970,32970,32970,32206.600
07 mar 2024987,83995,41981,40989,04989,04189.600
06 mar 2024988,85991,72977,63982,60982,60238.800
05 mar 2024982,72999,00981,45985,76985,76222.800
04 mar 2024979,77998,41979,77987,60987,60244.300
01 mar 2024973,12983,14972,91980,90980,90193.000
29 feb 2024976,49979,48962,95973,46973,46395.600
28 feb 2024970,65976,84966,59974,70974,70142.500
27 feb 2024961,83972,71961,00969,54969,54138.100
26 feb 2024962,58970,27962,25963,63963,63179.700
23 feb 2024957,72967,33950,89958,93958,93158.500
22 feb 2024951,45967,31951,27958,18958,18207.500
21 feb 2024935,13941,37927,45941,04941,04157.400
20 feb 2024927,09940,54926,61935,15935,15220.700
16 feb 2024945,12948,24934,79935,80935,80176.500
15 feb 2024948,47950,44938,72943,69943,69179.800
14 feb 2024943,07948,99938,00944,40944,40163.600
13 feb 2024931,99943,66928,41935,41935,41190.500
12 feb 2024957,33957,87946,99947,21947,21138.300
09 feb 2024949,14962,21946,13959,01959,01237.200
09 feb 20241.86 Dividendo
08 feb 2024947,75952,55941,78949,93948,07207.500
07 feb 2024946,70952,73943,00945,00943,15275.400
06 feb 2024947,60947,60934,22940,34938,50276.000
05 feb 2024960,00964,47941,42945,64943,79359.900
02 feb 2024933,00978,95909,15972,54970,64597.000
01 feb 2024901,37925,15896,55922,64920,83349.000
31 gen 2024910,24922,50893,06895,64893,89600.100
30 gen 2024893,07919,44889,55914,78912,99485.200
29 gen 2024881,46897,72879,47896,16894,41334.100
26 gen 2024881,47883,41874,40883,24881,51189.400
25 gen 2024870,99882,95870,99881,45879,72245.500
24 gen 2024877,73881,93868,54871,24869,53169.000
23 gen 2024878,00878,36866,03875,64873,93302.600
22 gen 2024868,57877,45865,50876,66874,94266.900
19 gen 2024875,80879,56862,38864,00862,31312.700
18 gen 2024860,69877,33855,01872,20870,49323.900
17 gen 2024838,14843,47836,84839,08837,44165.000
16 gen 2024840,21841,33833,50840,55838,90240.800
12 gen 2024842,23844,52833,28842,12840,47168.800
11 gen 2024830,83838,90826,55837,07835,43204.000
10 gen 2024825,23832,89823,17830,83829,20198.900
09 gen 2024813,63824,66806,08823,99822,38247.900
08 gen 2024821,50822,24810,58822,23820,62171.400
05 gen 2024812,88823,25811,87818,71817,11229.800
04 gen 2024808,41819,10808,41815,98814,38242.800
03 gen 2024813,24819,00800,97808,95807,37283.100
02 gen 2024821,49825,80809,12813,24811,65240.900
29 dic 2023827,06832,65824,44828,69827,07153.700
28 dic 2023827,21830,90825,75827,10825,48129.100
27 dic 2023827,98832,72825,38831,30829,67151.700
26 dic 2023829,56832,00826,22828,43826,81102.200
22 dic 2023825,32832,84821,96827,85826,23164.500
21 dic 2023823,39825,66819,12824,04822,43138.400
20 dic 2023818,43832,90814,23816,01814,41430.800
19 dic 2023836,38841,00830,11830,19828,56209.100
18 dic 2023828,01835,62824,48833,16831,53195.100
15 dic 2023820,70826,17817,63823,54821,93503.800
14 dic 2023821,29830,85813,42828,81827,19285.800
13 dic 2023821,17824,98811,87818,81817,21220.700
12 dic 2023817,20824,64816,85821,07819,46210.900
11 dic 2023804,30817,96804,30817,44815,84227.300
08 dic 2023808,43810,21802,15804,05802,48235.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...