Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GWW.US
974.82-13.25(-1.34%)(czas lokalny: 17.07.2024 16:00)W.W. Grainger Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 950.43 | 988.74 | 947.01 | 988.07 | 407 622 | 0 |
15.07.2024 | 921.63 | 950.93 | 918.96 | 942.78 | 323 428 | 0 |
12.07.2024 | 922.01 | 933.92 | 911.80 | 918.46 | 341 486 | 0 |
11.07.2024 | 910.19 | 919.41 | 902.98 | 904.09 | 289 669 | 0 |
10.07.2024 | 905.02 | 908.45 | 888.75 | 903.28 | 336 801 | 0 |
09.07.2024 | 915.30 | 917.49 | 907.27 | 908.57 | 247 768 | 0 |
08.07.2024 | 916.07 | 923.05 | 913.36 | 917.35 | 186 021 | 0 |
05.07.2024 | 913.37 | 920.21 | 905.91 | 912.55 | 168 986 | 0 |
03.07.2024 | 914.44 | 921.33 | 907.16 | 915.51 | 128 957 | 0 |
02.07.2024 | 893.93 | 920.35 | 890.46 | 917.97 | 295 726 | 0 |
01.07.2024 | 908.64 | 910.59 | 893.89 | 896.19 | 219 132 | 0 |
28.06.2024 | 903.42 | 917.62 | 896.35 | 902.24 | 422 669 | 0 |
27.06.2024 | 908.99 | 914.56 | 900.58 | 903.74 | 163 570 | 0 |
26.06.2024 | 903.33 | 909.25 | 895.16 | 908.79 | 270 660 | 0 |
25.06.2024 | 911.56 | 914.40 | 898.99 | 910.08 | 195 011 | 0 |
24.06.2024 | 917.72 | 919.68 | 910.08 | 915.50 | 274 071 | 0 |
21.06.2024 | 914.61 | 916.15 | 902.25 | 915.06 | 360 800 | 0 |
20.06.2024 | 921.81 | 928.34 | 913.63 | 915.29 | 186 444 | 0 |
18.06.2024 | 916.09 | 924.49 | 924.49 | 924.49 | 216 521 | 0 |
17.06.2024 | 903.85 | 925.63 | 903.67 | 917.45 | 350 709 | 0 |
14.06.2024 | 897.74 | 910.77 | 891.17 | 906.79 | 398 426 | 0 |
13.06.2024 | 911.16 | 921.12 | 905.60 | 921.07 | 196 906 | 0 |
12.06.2024 | 912.48 | 919.99 | 904.42 | 914.90 | 298 190 | 0 |
11.06.2024 | 895.91 | 900.45 | 887.18 | 900.29 | 170 780 | 0 |
10.06.2024 | 889.21 | 902.31 | 883.42 | 897.36 | 158 652 | 0 |
07.06.2024 | 882.24 | 900.19 | 876.28 | 892.25 | 219 826 | 0 |
06.06.2024 | 885.98 | 888.62 | 874.98 | 879.03 | 209 309 | 0 |
05.06.2024 | 890.03 | 896.11 | 884.13 | 890.27 | 199 388 | 0 |
04.06.2024 | 887.33 | 895.30 | 881.83 | 887.12 | 240 116 | 0 |
03.06.2024 | 922.69 | 926.04 | 878.59 | 888.56 | 413 536 | 0 |
31.05.2024 | 907.09 | 922.35 | 897.95 | 921.46 | 503 525 | 0 |
30.05.2024 | 912.11 | 913.09 | 903.21 | 907.47 | 290 895 | 0 |
29.05.2024 | 911.83 | 921.39 | 904.14 | 910.57 | 374 324 | 0 |
28.05.2024 | 963.19 | 965.00 | 936.99 | 939.12 | 301 203 | 0 |
24.05.2024 | 956.95 | 966.40 | 966.40 | 966.40 | 158 522 | 0 |
23.05.2024 | 968.96 | 968.96 | 951.53 | 954.70 | 222 141 | 0 |
22.05.2024 | 957.87 | 971.68 | 953.66 | 963.91 | 213 971 | 0 |
21.05.2024 | 956.80 | 957.79 | 947.00 | 956.77 | 175 269 | 0 |
20.05.2024 | 945.22 | 954.84 | 946.18 | 953.40 | 141 600 | 0 |
17.05.2024 | 949.10 | 955.99 | 936.22 | 945.66 | 197 063 | 0 |
16.05.2024 | 954.52 | 957.98 | 945.80 | 947.81 | 244 463 | 0 |
15.05.2024 | 953.67 | 960.44 | 951.95 | 958.15 | 270 708 | 0 |
14.05.2024 | 952.46 | 952.99 | 941.80 | 950.55 | 258 976 | 0 |
13.05.2024 | 961.05 | 960.41 | 945.97 | 949.26 | 142 048 | 0 |
10.05.2024 | 957.41 | 961.11 | 951.90 | 958.68 | 176 630 | 0 |
09.05.2024 | 951.71 | 958.80 | 949.56 | 956.21 | 172 929 | 0 |
08.05.2024 | 947.22 | 953.75 | 942.90 | 948.92 | 235 351 | 0 |
07.05.2024 | 944.91 | 954.56 | 942.85 | 945.89 | 194 332 | 0 |
06.05.2024 | 939.17 | 941.79 | 931.99 | 940.04 | 183 122 | 0 |
03.05.2024 | 929.74 | 936.46 | 926.48 | 931.94 | 129 806 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus