Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY: GWW )

956.21 +7.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 353.51 357.49 345.01 348.31 481,973 -7.19(-2.02%)
Jan 28, 2021 359.06 360.07 352.53 355.49 902,316 +1.39(+0.39%)
Jan 27, 2021 357.10 358.04 345.04 354.11 665,832 -5.96(-1.65%)
Jan 26, 2021 370.89 372.51 359.89 360.06 362,297 -10.75(-2.90%)
Jan 25, 2021 376.08 377.36 369.62 370.82 320,617 -5.31(-1.41%)
Jan 22, 2021 372.51 378.37 369.51 376.12 259,870 +2.24(+0.60%)
Jan 21, 2021 374.70 378.45 372.52 373.88 331,167 -1.73(-0.46%)
Jan 20, 2021 378.58 378.58 371.19 375.62 322,100 -1.46(-0.39%)
Jan 19, 2021 374.25 377.98 371.50 377.08 355,961 +5.57(+1.50%)
Jan 15, 2021 365.14 373.04 361.67 371.50 891,865 +5.03(+1.37%)
Jan 14, 2021 372.38 374.77 365.15 366.48 338,003 -4.87(-1.31%)
Jan 13, 2021 383.75 384.41 370.31 371.34 418,851 -12.59(-3.28%)
Jan 12, 2021 376.25 384.81 373.59 383.93 366,805 +9.51(+2.54%)
Jan 11, 2021 376.36 378.35 373.82 374.42 352,183 -4.75(-1.25%)
Jan 08, 2021 385.66 386.32 371.19 379.17 437,720 -3.18(-0.83%)
Jan 07, 2021 380.67 383.19 374.12 382.35 334,723 +2.71(+0.71%)
Jan 06, 2021 378.43 383.50 377.04 379.64 395,347 +2.21(+0.59%)
Jan 05, 2021 375.59 381.15 375.59 377.43 399,412 +1.09(+0.29%)
Jan 04, 2021 392.32 393.33 373.90 376.34 452,696 -13.97(-3.58%)
Dec 31, 2020 390.32 390.32 390.32 188,172 +1.44(+0.37%)
Dec 30, 2020 389.18 391.68 385.17 388.87 188,172 -0.43(-0.11%)
Dec 29, 2020 397.29 398.26 387.69 389.30 211,956 -6.71(-1.69%)
Dec 28, 2020 399.88 403.91 395.62 396.01 213,078 -1.21(-0.31%)
Dec 24, 2020 392.26 397.68 392.26 397.23 159,855 +4.69(+1.20%)
Dec 23, 2020 392.00 394.18 385.62 392.53 335,927 +0.31(+0.08%)
Dec 22, 2020 395.20 395.48 391.90 392.22 274,669 -1.39(-0.35%)
Dec 21, 2020 387.12 395.74 383.87 393.61 332,034 +1.26(+0.32%)
Dec 18, 2020 392.35 393.54 386.69 392.34 561,273 +0.40(+0.10%)
Dec 17, 2020 389.59 392.94 389.07 391.94 271,110 +3.50(+0.90%)
Dec 16, 2020 387.39 390.30 384.30 388.44 267,693 +0.75(+0.19%)
Dec 15, 2020 385.70 390.07 383.83 387.70 222,404 +4.91(+1.28%)
Dec 14, 2020 382.35 387.98 382.35 382.78 252,428 -2.94(-0.76%)
Dec 11, 2020 382.35 387.96 382.35 385.72 277,759 +1.16(+0.30%)
Dec 10, 2020 390.30 390.30 382.82 384.56 266,302 -8.51(-2.16%)
Dec 09, 2020 392.03 394.63 389.81 393.07 257,171 +4.35(+1.12%)
Dec 08, 2020 385.21 390.12 385.21 388.72 225,210 +1.60(+0.41%)
Dec 07, 2020 384.68 391.04 384.55 387.12 238,500 +0.22(+0.06%)
Dec 04, 2020 384.37 389.46 384.37 386.90 236,854 +2.00(+0.52%)
Dec 03, 2020 387.19 392.28 383.93 384.91 268,236 -4.44(-1.14%)
Dec 02, 2020 393.55 397.07 388.17 389.34 266,064 -5.56(-1.41%)
Dec 01, 2020 405.60 409.01 394.55 394.90 362,817 -4.93(-1.23%)
Nov 30, 2020 395.73 400.27 393.41 399.84 591,571 +3.56(+0.90%)
Nov 27, 2020 395.56 400.25 395.56 396.28 147,092 +0.00(+0.00%)
Nov 25, 2020 401.60 403.08 392.10 396.28 530,830 -5.71(-1.42%)
Nov 24, 2020 397.99 405.26 396.90 401.99 344,134 +5.45(+1.37%)
Nov 23, 2020 393.19 397.91 389.92 396.54 252,264 +5.31(+1.36%)
Nov 20, 2020 400.83 400.83 387.34 391.23 436,778 -12.96(-3.21%)
Nov 19, 2020 394.83 405.36 393.37 404.20 303,887 +7.50(+1.89%)
Nov 18, 2020 393.33 401.98 393.33 396.69 324,702 +4.35(+1.11%)
Nov 17, 2020 394.26 394.68 387.62 392.34 257,292 -3.89(-0.98%)
Nov 16, 2020 388.81 396.65 386.75 396.23 340,537 +10.72(+2.78%)
Nov 13, 2020 382.35 390.95 382.35 385.51 224,718 +4.91(+1.29%)
Nov 12, 2020 385.60 385.60 377.21 380.60 207,416 -4.99(-1.29%)
Nov 11, 2020 387.12 389.42 381.86 385.58 299,278 -1.04(-0.27%)
Nov 10, 2020 372.89 387.84 371.73 386.63 439,574 +15.54(+4.19%)
Nov 09, 2020 388.50 393.69 371.08 371.08 425,338 -2.30(-0.62%)
Nov 06, 2020 361.80 375.89 360.78 373.39 342,518 +12.73(+3.53%)
Nov 05, 2020 361.66 365.33 358.81 360.66 320,089 +3.93(+1.10%)
Nov 04, 2020 356.96 361.12 351.12 356.72 394,071 +3.32(+0.94%)
Nov 03, 2020 349.13 356.09 349.13 353.40 242,463 +7.61(+2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.