Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GWW.US
958.15+7.60(+0.80%)(czas lokalny: 15.05.2024 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 |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 924.14 | 930.05 | 918.00 | 923.90 | 197 192 | 0 |
01.05.2024 | 922.08 | 932.45 | 918.15 | 920.30 | 245 556 | 0 |
30.04.2024 | 931.76 | 939.43 | 917.75 | 921.35 | 548 764 | 0 |
29.04.2024 | 940.08 | 942.97 | 920.06 | 934.50 | 304 635 | 0 |
26.04.2024 | 935.14 | 950.35 | 922.80 | 929.26 | 347 735 | 0 |
25.04.2024 | 935.58 | 955.92 | 920.84 | 947.84 | 418 475 | 0 |
24.04.2024 | 953.81 | 966.22 | 946.05 | 958.32 | 295 110 | 0 |
23.04.2024 | 945.94 | 961.98 | 942.07 | 955.79 | 201 014 | 0 |
22.04.2024 | 948.48 | 956.15 | 940.41 | 942.07 | 235 961 | 0 |
19.04.2024 | 940.52 | 946.13 | 932.79 | 942.65 | 261 956 | 0 |
18.04.2024 | 955.99 | 955.99 | 935.89 | 937.54 | 187 965 | 0 |
17.04.2024 | 962.48 | 963.74 | 943.14 | 949.92 | 164 402 | 0 |
16.04.2024 | 958.54 | 961.22 | 949.81 | 956.69 | 198 538 | 0 |
15.04.2024 | 980.05 | 980.93 | 950.00 | 955.42 | 228 034 | 0 |
12.04.2024 | 961.18 | 971.04 | 958.83 | 964.97 | 249 406 | 0 |
11.04.2024 | 966.90 | 989.12 | 962.06 | 966.27 | 371 730 | 0 |
10.04.2024 | 1002.21 | 1014.56 | 995.07 | 1000.85 | 235 434 | 0 |
09.04.2024 | 1015.91 | 1015.97 | 986.47 | 1007.71 | 190 104 | 0 |
08.04.2024 | 1015.58 | 1021.60 | 1012.46 | 1014.72 | 148 557 | 0 |
05.04.2024 | 999.75 | 1018.54 | 995.03 | 1014.83 | 138 671 | 0 |
04.04.2024 | 1012.49 | 1016.35 | 990.64 | 993.17 | 157 277 | 0 |
03.04.2024 | 998.03 | 1012.41 | 998.03 | 1006.70 | 163 979 | 0 |
02.04.2024 | 1010.09 | 1013.62 | 996.36 | 1000.50 | 187 434 | 0 |
01.04.2024 | 1015.76 | 1018.60 | 1007.54 | 1009.64 | 122 836 | 0 |
28.03.2024 | 1019.33 | 1017.30 | 1017.30 | 1017.30 | 165 154 | 0 |
27.03.2024 | 1010.74 | 1021.22 | 1007.14 | 1020.17 | 172 251 | 0 |
26.03.2024 | 1006.80 | 1014.50 | 1004.49 | 1005.37 | 197 971 | 0 |
25.03.2024 | 1020.72 | 1023.85 | 1006.26 | 1007.74 | 280 538 | 0 |
22.03.2024 | 1030.00 | 1029.51 | 1020.78 | 1027.10 | 130 924 | 0 |
21.03.2024 | 1019.07 | 1034.18 | 1012.28 | 1029.55 | 200 939 | 0 |
20.03.2024 | 1004.50 | 1016.66 | 1000.97 | 1016.16 | 177 439 | 0 |
19.03.2024 | 995.20 | 1004.89 | 992.45 | 1001.66 | 166 411 | 0 |
18.03.2024 | 1001.61 | 1013.62 | 991.58 | 994.49 | 187 148 | 0 |
15.03.2024 | 984.22 | 995.08 | 984.04 | 994.37 | 277 972 | 0 |
14.03.2024 | 1016.89 | 1016.89 | 981.12 | 991.69 | 284 571 | 0 |
13.03.2024 | 974.13 | 976.77 | 961.80 | 974.74 | 303 142 | 0 |
12.03.2024 | 966.12 | 977.72 | 965.09 | 972.43 | 130 939 | 0 |
11.03.2024 | 966.08 | 968.67 | 954.52 | 963.99 | 158 871 | 0 |
08.03.2024 | 989.04 | 995.68 | 970.32 | 970.32 | 206 601 | 0 |
07.03.2024 | 987.83 | 995.41 | 981.40 | 989.04 | 189 625 | 0 |
27.02.2024 | 961.83 | 972.71 | 959.93 | 969.54 | 138 140 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus