Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GWW.US
937.54-12.38(-1.30%)(czas lokalny: 18.04.2024 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 |
---|---|---|---|---|---|---|
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 |
26.02.2024 | 962.58 | 970.43 | 958.14 | 963.63 | 179 651 | 0 |
23.02.2024 | 957.72 | 967.33 | 949.86 | 958.93 | 158 508 | 0 |
22.02.2024 | 951.45 | 967.33 | 946.73 | 958.18 | 207 546 | 0 |
21.02.2024 | 935.13 | 942.07 | 927.45 | 941.04 | 157 335 | 0 |
20.02.2024 | 927.09 | 940.80 | 926.39 | 935.15 | 220 372 | 0 |
16.02.2024 | 945.12 | 935.80 | 935.80 | 935.80 | 176 544 | 0 |
15.02.2024 | 948.47 | 950.43 | 938.64 | 943.69 | 179 824 | 0 |
14.02.2024 | 943.07 | 949.00 | 938.00 | 944.40 | 163 558 | 0 |
13.02.2024 | 931.99 | 943.66 | 928.41 | 935.41 | 190 479 | 0 |
12.02.2024 | 957.33 | 959.28 | 946.99 | 947.21 | 138 131 | 0 |
09.02.2024 | 949.14 | 962.41 | 946.13 | 959.01 | 230 390 | 0 |
08.02.2024 | 947.75 | 952.55 | 941.78 | 949.93 | 207 508 | 0 |
07.02.2024 | 946.70 | 953.15 | 941.59 | 945.00 | 258 833 | 0 |
06.02.2024 | 947.60 | 947.98 | 934.22 | 940.34 | 275 999 | 0 |
05.02.2024 | 960.00 | 964.47 | 941.42 | 945.64 | 359 840 | 0 |
02.02.2024 | 929.12 | 978.95 | 909.15 | 972.54 | 591 831 | 0 |
01.02.2024 | 901.37 | 925.15 | 896.54 | 922.64 | 346 900 | 0 |
31.01.2024 | 910.24 | 922.50 | 893.06 | 895.64 | 600 064 | 0 |
30.01.2024 | 893.07 | 919.44 | 889.55 | 914.78 | 485 136 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus