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

W.W Grainger (NY: GWW )

950.02 -8.66 (-0.90%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 13, 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 (%)
Sep 29, 2023 696.84 699.13 685.19 687.37 227,255 -6.96(-1.00%)
Sep 28, 2023 697.61 702.62 692.86 694.33 253,801 -1.25(-0.18%)
Sep 27, 2023 686.41 696.44 682.98 695.58 245,104 +14.49(+2.13%)
Sep 26, 2023 685.22 689.48 680.45 681.10 238,654 -4.33(-0.63%)
Sep 25, 2023 676.02 687.30 684.27 685.43 177,501 +8.36(+1.23%)
Sep 22, 2023 677.16 685.07 675.74 677.07 161,749 -0.97(-0.14%)
Sep 21, 2023 678.81 686.11 674.24 678.05 273,077 -2.51(-0.37%)
Sep 20, 2023 688.69 695.53 679.41 680.56 155,774 -6.03(-0.88%)
Sep 19, 2023 687.90 689.75 682.88 686.59 157,207 -2.73(-0.40%)
Sep 18, 2023 689.51 693.43 687.84 689.32 249,525 +0.69(+0.10%)
Sep 15, 2023 692.45 693.82 686.36 688.64 306,217 -3.12(-0.45%)
Sep 14, 2023 687.62 693.24 684.13 691.76 210,736 +11.24(+1.65%)
Sep 13, 2023 680.58 685.88 679.02 680.52 183,100 -1.57(-0.23%)
Sep 12, 2023 684.92 690.71 680.73 682.09 163,677 -5.42(-0.79%)
Sep 11, 2023 687.62 690.38 683.60 687.51 181,817 +2.05(+0.30%)
Sep 08, 2023 685.97 690.42 685.14 685.47 225,449 -1.85(-0.27%)
Sep 07, 2023 687.83 690.28 683.35 687.32 263,638 -1.74(-0.25%)
Sep 06, 2023 689.00 693.09 683.62 689.05 225,640 +0.53(+0.08%)
Sep 05, 2023 703.14 703.32 684.61 688.53 221,560 -17.65(-2.50%)
Sep 01, 2023 713.50 714.52 697.11 706.18 265,423 -3.34(-0.47%)
Aug 31, 2023 722.10 725.72 709.17 709.52 355,519 -11.10(-1.54%)
Aug 30, 2023 714.35 721.78 712.97 720.62 135,949 +7.46(+1.05%)
Aug 29, 2023 703.20 715.25 697.48 713.16 171,287 +7.53(+1.07%)
Aug 28, 2023 710.59 715.75 703.46 705.63 247,700 -4.31(-0.61%)
Aug 25, 2023 706.81 715.98 705.68 709.94 178,260 +6.09(+0.87%)
Aug 24, 2023 701.85 711.81 701.85 703.85 260,338 +1.29(+0.18%)
Aug 23, 2023 697.57 705.61 695.03 702.56 189,204 +8.21(+1.18%)
Aug 22, 2023 700.69 702.59 692.81 694.35 155,090 -4.16(-0.60%)
Aug 21, 2023 699.00 703.44 690.95 698.51 141,878 -0.49(-0.07%)
Aug 18, 2023 693.65 700.25 691.97 699.00 187,276 +0.20(+0.03%)
Aug 17, 2023 706.75 712.19 697.74 698.80 223,735 -5.92(-0.84%)
Aug 16, 2023 710.42 718.33 703.65 704.72 186,075 -3.55(-0.50%)
Aug 15, 2023 708.66 711.35 707.62 708.27 160,020 -2.78(-0.39%)
Aug 14, 2023 707.39 712.63 707.18 711.05 134,248 +2.32(+0.33%)
Aug 11, 2023 705.99 710.69 703.56 708.73 131,153 +2.90(+0.41%)
Aug 10, 2023 709.44 715.54 704.01 705.83 153,734 -2.41(-0.34%)
Aug 09, 2023 708.45 713.35 705.32 708.23 145,199 +1.22(+0.17%)
Aug 08, 2023 708.41 709.66 700.84 707.01 273,044 -3.74(-0.53%)
Aug 07, 2023 707.22 714.42 706.20 710.75 243,733 +8.90(+1.27%)
Aug 04, 2023 718.66 719.35 700.19 701.85 327,312 -14.48(-2.02%)
Aug 03, 2023 708.12 717.26 706.54 716.33 300,057 +1.12(+0.16%)
Aug 02, 2023 717.97 724.10 713.96 715.21 344,568 -3.54(-0.49%)
Aug 01, 2023 728.10 730.84 710.73 718.75 619,968 -13.05(-1.78%)
Jul 31, 2023 726.50 732.66 721.69 731.80 277,341 +7.06(+0.97%)
Jul 28, 2023 724.79 727.66 717.49 724.74 260,563 +6.64(+0.92%)
Jul 27, 2023 728.96 744.95 712.68 718.10 616,514 -37.11(-4.91%)
Jul 26, 2023 752.65 761.89 752.30 755.21 275,489 -4.45(-0.59%)
Jul 25, 2023 760.15 763.80 757.57 759.66 280,930 -2.63(-0.34%)
Jul 24, 2023 763.56 770.81 760.19 762.29 398,704 +0.26(+0.03%)
Jul 21, 2023 762.61 765.91 758.56 762.03 323,422 +1.83(+0.24%)
Jul 20, 2023 762.92 762.92 750.77 760.20 377,046 +1.09(+0.14%)
Jul 19, 2023 750.87 763.23 750.87 759.11 305,498 +5.79(+0.77%)
Jul 18, 2023 752.16 756.57 743.71 753.32 301,687 -3.76(-0.50%)
Jul 17, 2023 756.06 760.62 751.64 757.08 296,930 +0.64(+0.09%)
Jul 14, 2023 755.10 756.54 743.68 756.43 377,598 +1.76(+0.23%)
Jul 13, 2023 762.33 766.21 754.37 754.67 434,648 -15.59(-2.02%)
Jul 12, 2023 782.59 786.44 766.31 770.26 351,702 -18.23(-2.31%)
Jul 11, 2023 792.62 804.25 782.64 788.49 363,405 -1.03(-0.13%)
Jul 10, 2023 770.56 790.05 769.52 789.52 192,107 +20.37(+2.65%)
Jul 07, 2023 769.44 781.44 768.06 769.15 245,091 -2.69(-0.35%)
Jul 06, 2023 771.26 773.56 763.01 771.83 254,236 -3.76(-0.49%)
Jul 05, 2023 765.68 776.53 761.14 775.60 248,058 +0.13(+0.02%)
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.