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

W.W Grainger (NY: GWW )

937.54 -12.38 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 501.62 506.70 500.65 503.80 143,813 +1.54(+0.31%)
Dec 30, 2021 510.02 511.25 502.21 502.26 111,758 -8.49(-1.66%)
Dec 29, 2021 506.36 512.37 506.36 510.75 161,049 +4.39(+0.87%)
Dec 28, 2021 502.48 506.63 502.04 506.36 159,667 +4.59(+0.91%)
Dec 27, 2021 491.73 502.06 491.73 501.77 151,246 +12.77(+2.61%)
Dec 23, 2021 486.05 494.27 486.05 488.99 230,264 +3.73(+0.77%)
Dec 22, 2021 483.53 486.85 483.35 485.26 236,539 +2.31(+0.48%)
Dec 21, 2021 478.79 483.63 476.97 482.95 263,982 +7.25(+1.52%)
Dec 20, 2021 474.92 477.06 466.83 475.69 277,452 -3.46(-0.72%)
Dec 17, 2021 493.63 496.17 477.15 479.15 608,864 -15.01(-3.04%)
Dec 16, 2021 501.78 501.96 489.54 494.17 275,154 -5.46(-1.09%)
Dec 15, 2021 497.11 500.97 491.67 499.63 201,399 +6.02(+1.22%)
Dec 14, 2021 491.53 494.87 488.57 493.61 156,228 +0.88(+0.18%)
Dec 13, 2021 499.68 499.68 490.74 492.73 222,548 -6.63(-1.33%)
Dec 10, 2021 493.59 500.26 489.26 499.36 193,275 +9.84(+2.01%)
Dec 09, 2021 491.45 491.45 488.26 489.52 237,900 -2.09(-0.43%)
Dec 08, 2021 492.21 493.44 486.60 491.61 187,470 -1.96(-0.40%)
Dec 07, 2021 487.72 496.20 487.72 493.57 205,830 +7.55(+1.55%)
Dec 06, 2021 481.28 488.32 479.03 486.02 306,034 +8.27(+1.73%)
Dec 03, 2021 476.06 478.42 469.58 477.75 309,312 +3.33(+0.70%)
Dec 02, 2021 465.94 477.50 464.87 474.41 195,756 +10.45(+2.25%)
Dec 01, 2021 473.13 475.93 463.60 463.96 314,452 -4.04(-0.86%)
Nov 30, 2021 479.21 479.92 466.31 468.00 525,441 -13.77(-2.86%)
Nov 29, 2021 480.53 484.02 475.13 481.77 174,159 +5.87(+1.23%)
Nov 26, 2021 478.35 481.93 474.45 475.90 177,768 -8.65(-1.79%)
Nov 24, 2021 484.13 487.08 482.52 484.55 222,008 +0.43(+0.09%)
Nov 23, 2021 479.74 485.10 475.56 484.12 215,105 +5.10(+1.07%)
Nov 22, 2021 470.71 481.96 468.38 479.02 287,892 +9.85(+2.10%)
Nov 19, 2021 469.90 471.94 466.47 469.17 219,693 +0.34(+0.07%)
Nov 18, 2021 474.50 469.34 467.62 468.83 166,164 -4.19(-0.89%)
Nov 17, 2021 476.35 476.35 469.78 473.02 155,414 -3.25(-0.68%)
Nov 16, 2021 471.94 480.45 471.94 476.27 127,149 +5.35(+1.14%)
Nov 15, 2021 476.67 477.69 470.76 470.92 194,985 -5.26(-1.10%)
Nov 12, 2021 472.92 477.57 470.26 476.18 123,573 +5.07(+1.08%)
Nov 11, 2021 467.09 471.26 463.60 471.11 183,071 +3.50(+0.75%)
Nov 10, 2021 469.47 467.61 127,580 -1.09(-0.23%)
Nov 09, 2021 461.28 469.70 461.28 468.69 283,026 +6.99(+1.51%)
Nov 08, 2021 462.23 462.23 455.28 461.70 197,424 +1.95(+0.43%)
Nov 05, 2021 465.93 470.04 459.10 459.75 225,229 -5.13(-1.10%)
Nov 04, 2021 460.68 468.95 459.25 464.88 278,238 +5.22(+1.14%)
Nov 03, 2021 455.73 461.79 454.09 459.66 283,515 +3.40(+0.75%)
Nov 02, 2021 455.75 459.96 453.50 456.26 250,817 +2.92(+0.64%)
Nov 01, 2021 450.52 448.69 446.66 453.35 283,078 +4.66(+1.04%)
Oct 29, 2021 435.54 451.59 431.14 448.69 687,428 +31.34(+7.51%)
Oct 28, 2021 413.51 418.30 411.98 417.34 256,655 +6.04(+1.47%)
Oct 27, 2021 417.39 418.28 408.84 411.31 298,051 -5.92(-1.42%)
Oct 26, 2021 422.48 417.08 417.23 190,696 -5.03(-1.19%)
Oct 25, 2021 423.43 426.25 422.06 422.25 205,905 -1.17(-0.28%)
Oct 22, 2021 425.70 428.09 423.14 423.43 147,706 -0.74(-0.17%)
Oct 21, 2021 422.95 424.74 421.46 424.16 127,596 +0.64(+0.15%)
Oct 20, 2021 423.61 424.82 422.35 423.52 124,748 +0.80(+0.19%)
Oct 19, 2021 419.75 424.22 417.95 422.73 174,382 +5.28(+1.26%)
Oct 18, 2021 412.86 418.91 412.86 417.45 184,801 +1.76(+0.42%)
Oct 15, 2021 417.98 417.98 415.13 415.69 228,156 +1.61(+0.39%)
Oct 14, 2021 410.91 414.82 409.63 414.08 204,387 +5.62(+1.38%)
Oct 13, 2021 409.51 410.64 404.70 408.46 225,346 +0.45(+0.11%)
Oct 12, 2021 401.10 413.48 401.02 408.01 272,037 +7.02(+1.75%)
Oct 11, 2021 405.79 407.30 400.77 400.99 186,433 -3.26(-0.81%)
Oct 08, 2021 401.56 406.02 401.39 404.24 173,205 +0.97(+0.24%)
Oct 07, 2021 400.54 409.39 400.42 403.27 297,301 +6.72(+1.70%)
Oct 06, 2021 387.39 397.20 386.33 396.55 268,048 +6.85(+1.76%)
Oct 05, 2021 387.51 393.10 384.86 389.70 203,293 +4.84(+1.26%)
Oct 04, 2021 384.32 388.51 381.46 384.86 256,989 -0.99(-0.26%)
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.