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

W.W Grainger (NY: GWW )

932.98 -25.34 (-2.64%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 25, 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 354.27 358.26 345.75 349.06 480,940 -7.20(-2.02%)
Jan 28, 2021 359.83 360.85 353.29 356.26 900,382 +1.39(+0.39%)
Jan 27, 2021 357.87 358.81 345.78 354.87 664,405 -5.97(-1.65%)
Jan 26, 2021 371.69 373.31 360.66 360.84 361,520 -10.78(-2.90%)
Jan 25, 2021 376.89 378.17 370.42 371.61 319,930 -5.32(-1.41%)
Jan 22, 2021 373.31 379.18 370.30 376.93 259,313 +2.24(+0.60%)
Jan 21, 2021 375.50 379.27 373.32 374.69 330,457 -1.73(-0.46%)
Jan 20, 2021 379.39 379.39 371.99 376.42 321,409 -1.47(-0.39%)
Jan 19, 2021 375.05 378.79 372.30 377.89 355,198 +5.58(+1.50%)
Jan 15, 2021 365.92 373.84 362.45 372.30 889,953 +5.04(+1.37%)
Jan 14, 2021 373.18 375.58 365.93 367.26 337,279 -4.88(-1.31%)
Jan 13, 2021 384.57 385.24 371.11 372.14 417,953 -12.62(-3.28%)
Jan 12, 2021 377.06 385.64 374.39 384.76 366,018 +9.53(+2.54%)
Jan 11, 2021 377.17 379.16 374.62 375.23 351,428 -4.76(-1.25%)
Jan 08, 2021 386.49 387.15 371.98 379.99 436,781 -3.19(-0.83%)
Jan 07, 2021 381.49 384.02 374.93 383.18 334,005 +2.72(+0.72%)
Jan 06, 2021 379.24 384.32 377.85 380.45 394,499 +2.21(+0.59%)
Jan 05, 2021 376.39 381.97 376.39 378.24 398,556 +1.09(+0.29%)
Jan 04, 2021 393.17 394.17 374.71 377.15 451,725 -14.00(-3.58%)
Dec 31, 2020 391.15 391.15 391.15 187,769 +1.45(+0.37%)
Dec 30, 2020 390.01 392.52 386.00 389.71 187,769 -0.43(-0.11%)
Dec 29, 2020 398.15 399.12 388.52 390.14 211,502 -6.72(-1.69%)
Dec 28, 2020 400.74 404.78 396.47 396.86 212,622 -1.22(-0.31%)
Dec 24, 2020 393.10 398.53 393.10 398.08 159,513 +4.70(+1.20%)
Dec 23, 2020 392.84 395.02 386.45 393.38 335,207 +0.32(+0.08%)
Dec 22, 2020 396.05 396.33 392.75 393.06 274,080 -1.39(-0.35%)
Dec 21, 2020 387.96 396.59 384.70 394.45 331,322 +1.26(+0.32%)
Dec 18, 2020 393.19 394.38 387.52 393.19 560,070 +0.40(+0.10%)
Dec 17, 2020 390.43 393.78 389.91 392.78 270,529 +3.51(+0.90%)
Dec 16, 2020 388.22 391.14 385.12 389.28 267,119 +0.75(+0.19%)
Dec 15, 2020 386.53 390.91 384.65 388.53 221,927 +4.92(+1.28%)
Dec 14, 2020 383.17 388.81 383.17 383.61 251,887 -2.94(-0.76%)
Dec 11, 2020 383.17 388.80 383.17 386.55 277,164 +1.16(+0.30%)
Dec 10, 2020 391.14 391.14 383.64 385.39 265,731 -8.53(-2.16%)
Dec 09, 2020 392.87 395.48 390.65 393.91 256,619 +4.36(+1.12%)
Dec 08, 2020 386.04 390.95 386.04 389.56 224,727 +1.60(+0.41%)
Dec 07, 2020 385.50 391.88 385.38 387.96 237,988 +0.22(+0.06%)
Dec 04, 2020 385.20 390.29 385.20 387.74 236,346 +2.00(+0.52%)
Dec 03, 2020 388.02 393.13 384.76 385.73 267,661 -4.44(-1.14%)
Dec 02, 2020 394.39 397.92 389.00 390.18 265,494 -5.57(-1.41%)
Dec 01, 2020 406.47 409.89 395.40 395.75 362,039 -4.94(-1.23%)
Nov 30, 2020 396.58 401.13 394.26 400.70 590,302 +3.56(+0.90%)
Nov 27, 2020 396.41 401.11 396.41 397.13 146,777 +0.00(+0.00%)
Nov 25, 2020 402.46 403.94 392.95 397.13 529,691 -5.72(-1.42%)
Nov 24, 2020 398.85 406.13 397.75 402.85 343,396 +5.46(+1.37%)
Nov 23, 2020 394.04 398.76 390.75 397.39 251,723 +5.32(+1.36%)
Nov 20, 2020 401.69 401.69 388.18 392.07 435,842 -12.99(-3.21%)
Nov 19, 2020 395.68 406.23 394.21 405.06 303,235 +7.52(+1.89%)
Nov 18, 2020 394.17 402.84 394.17 397.54 324,006 +4.36(+1.11%)
Nov 17, 2020 395.11 395.52 388.45 393.19 256,740 -3.90(-0.98%)
Nov 16, 2020 389.64 397.51 387.58 397.08 339,807 +10.75(+2.78%)
Nov 13, 2020 383.17 391.79 383.17 386.34 224,236 +4.92(+1.29%)
Nov 12, 2020 386.42 386.42 378.02 381.41 206,971 -5.00(-1.29%)
Nov 11, 2020 387.96 390.25 382.68 386.41 298,637 -1.05(-0.27%)
Nov 10, 2020 373.69 388.67 372.52 387.46 438,631 +15.58(+4.19%)
Nov 09, 2020 389.33 394.54 371.88 371.88 424,426 -2.31(-0.62%)
Nov 06, 2020 362.58 376.70 361.56 374.19 341,783 +12.76(+3.53%)
Nov 05, 2020 362.43 366.12 359.58 361.43 319,403 +3.94(+1.10%)
Nov 04, 2020 357.73 361.89 351.88 357.49 393,227 +3.33(+0.94%)
Nov 03, 2020 349.88 356.85 349.88 354.16 241,944 +7.62(+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.