Skip to main content

W.W Grainger (NY: GWW )

1,017.30 -2.87 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 421.04 423.37 418.23 420.19 410,552 -0.87(-0.21%)
Aug 30, 2021 419.05 424.86 418.83 421.06 166,549 +2.39(+0.57%)
Aug 27, 2021 418.02 420.31 417.38 418.67 144,343 +3.22(+0.77%)
Aug 26, 2021 421.24 421.24 414.97 415.45 347,471 -6.79(-1.61%)
Aug 25, 2021 417.50 423.22 417.37 422.25 187,479 +4.68(+1.12%)
Aug 24, 2021 419.78 422.15 417.34 417.56 206,404 -1.32(-0.31%)
Aug 23, 2021 419.91 422.29 418.21 418.88 241,676 +1.32(+0.32%)
Aug 20, 2021 418.28 421.90 417.36 417.56 544,925 +1.29(+0.31%)
Aug 19, 2021 411.24 418.90 410.17 416.28 198,168 +1.26(+0.30%)
Aug 18, 2021 419.87 423.60 414.55 415.02 246,432 -7.34(-1.74%)
Aug 17, 2021 423.91 424.59 419.40 422.36 223,176 -4.01(-0.94%)
Aug 16, 2021 422.65 429.05 420.76 426.37 187,483 +1.35(+0.32%)
Aug 13, 2021 424.54 427.49 423.74 425.02 171,895 +0.60(+0.14%)
Aug 12, 2021 432.88 432.88 424.27 424.43 219,894 -7.09(-1.64%)
Aug 11, 2021 429.48 432.88 427.96 431.52 215,857 +2.57(+0.60%)
Aug 10, 2021 425.52 431.50 423.73 428.95 188,473 +4.85(+1.14%)
Aug 09, 2021 423.36 424.60 421.79 424.10 171,029 -0.93(-0.22%)
Aug 06, 2021 426.50 427.93 421.52 425.02 202,612 +1.02(+0.24%)
Aug 05, 2021 427.12 428.91 422.83 424.01 317,077 -0.09(-0.02%)
Aug 04, 2021 428.47 429.54 422.22 424.10 267,129 -6.37(-1.48%)
Aug 03, 2021 428.86 432.35 424.13 430.47 319,779 +5.59(+1.32%)
Aug 02, 2021 424.60 428.73 423.60 424.88 302,161 -4.27(-0.99%)
Jul 30, 2021 416.70 437.47 416.70 429.14 524,913 -16.07(-3.61%)
Jul 29, 2021 440.98 445.72 438.98 445.21 297,502 +6.90(+1.57%)
Jul 28, 2021 440.19 441.86 432.87 438.31 199,862 -2.03(-0.46%)
Jul 27, 2021 440.25 442.85 436.27 440.34 176,927 -0.52(-0.12%)
Jul 26, 2021 441.07 442.23 437.40 440.86 233,316 -1.87(-0.42%)
Jul 23, 2021 442.24 443.38 438.10 442.73 153,726 +4.08(+0.93%)
Jul 22, 2021 441.96 443.95 437.59 438.65 122,954 -3.19(-0.72%)
Jul 21, 2021 445.16 448.07 440.20 441.84 196,511 -1.74(-0.39%)
Jul 20, 2021 436.19 444.26 436.19 443.57 187,193 +9.66(+2.23%)
Jul 19, 2021 433.77 435.43 430.44 433.91 221,461 -3.54(-0.81%)
Jul 16, 2021 443.29 443.79 436.60 437.45 180,317 -4.36(-0.99%)
Jul 15, 2021 439.01 444.99 439.01 441.82 220,512 +0.50(+0.11%)
Jul 14, 2021 441.67 443.26 437.84 441.32 207,732 +1.94(+0.44%)
Jul 13, 2021 441.50 443.29 437.65 439.38 209,907 -2.43(-0.55%)
Jul 12, 2021 437.87 442.46 437.14 441.81 149,555 +0.84(+0.19%)
Jul 09, 2021 439.94 441.97 437.73 440.97 160,493 +6.88(+1.59%)
Jul 08, 2021 438.43 440.30 432.20 434.09 197,030 -8.98(-2.03%)
Jul 07, 2021 430.01 443.49 430.01 443.06 222,210 +11.23(+2.60%)
Jul 06, 2021 434.12 436.03 423.55 431.84 318,058 +0.64(+0.15%)
Jul 02, 2021 429.22 433.57 427.74 431.20 194,812 +1.81(+0.42%)
Jul 01, 2021 427.25 430.31 424.52 429.39 289,064 +6.60(+1.56%)
Jun 30, 2021 433.42 434.74 421.60 422.79 523,147 -9.95(-2.30%)
Jun 29, 2021 428.68 433.19 428.13 432.74 167,134 +4.39(+1.03%)
Jun 28, 2021 427.33 429.41 424.72 428.35 146,837 +0.79(+0.19%)
Jun 25, 2021 428.23 430.76 427.02 427.56 325,452 +1.28(+0.30%)
Jun 24, 2021 430.61 430.96 425.29 426.28 235,170 -2.72(-0.63%)
Jun 23, 2021 426.57 432.30 423.15 429.00 271,955 +1.80(+0.42%)
Jun 22, 2021 429.55 430.24 425.28 427.20 204,699 -2.43(-0.57%)
Jun 21, 2021 424.06 431.59 424.06 429.64 208,134 +8.26(+1.96%)
Jun 18, 2021 419.13 423.93 417.96 421.37 381,395 -4.29(-1.01%)
Jun 17, 2021 434.11 434.24 421.83 425.66 259,258 -7.69(-1.78%)
Jun 16, 2021 443.58 443.58 433.11 433.35 198,883 -9.44(-2.13%)
Jun 15, 2021 438.84 442.95 435.42 442.79 161,854 +3.78(+0.86%)
Jun 14, 2021 440.61 443.12 436.26 439.01 200,720 -4.25(-0.96%)
Jun 11, 2021 445.30 446.67 442.15 443.26 146,154 -0.34(-0.08%)
Jun 10, 2021 445.21 446.65 442.53 443.59 138,217 +0.97(+0.22%)
Jun 09, 2021 447.64 447.64 442.62 442.63 145,106 -3.79(-0.85%)
Jun 08, 2021 443.82 447.47 440.25 446.42 127,976 +2.58(+0.58%)
Jun 07, 2021 448.85 448.85 443.11 443.85 263,734 -4.67(-1.04%)
Jun 04, 2021 449.72 450.57 445.08 448.52 158,991 +1.15(+0.26%)
Jun 03, 2021 444.03 448.56 441.44 447.37 162,580 +1.76(+0.39%)
Jun 02, 2021 446.51 450.27 444.29 445.61 192,383 -0.99(-0.22%)
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.