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 UNCHANGED
Streaming Delayed 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 31, 2022 476.30 481.81 480.28 531,166 +0.11(+0.02%)
Jan 28, 2022 467.91 480.90 461.45 480.17 240,784 +13.02(+2.79%)
Jan 27, 2022 471.39 473.47 462.77 467.16 322,888 +0.54(+0.12%)
Jan 26, 2022 473.51 478.36 462.83 466.61 645,095 -5.08(-1.08%)
Jan 25, 2022 472.80 475.84 461.74 471.70 306,821 -7.56(-1.58%)
Jan 24, 2022 472.18 479.61 465.32 479.25 346,186 +1.07(+0.22%)
Jan 21, 2022 477.06 487.70 475.56 478.19 270,901 +1.93(+0.41%)
Jan 20, 2022 483.11 487.71 475.55 476.25 260,470 -6.16(-1.28%)
Jan 19, 2022 497.71 497.71 481.63 482.42 189,419 -9.23(-1.88%)
Jan 18, 2022 485.58 500.17 477.05 491.65 373,133 +2.20(+0.45%)
Jan 14, 2022 489.45 0 -3.50(-0.71%)
Jan 13, 2022 496.57 500.78 490.65 492.95 238,335 -1.23(-0.25%)
Jan 12, 2022 493.42 499.61 492.43 494.18 251,497 +3.36(+0.68%)
Jan 11, 2022 485.12 491.40 476.55 490.83 200,666 +5.70(+1.18%)
Jan 10, 2022 486.66 487.09 480.52 485.12 203,022 -5.37(-1.10%)
Jan 07, 2022 493.75 495.69 490.30 490.50 180,497 -4.36(-0.88%)
Jan 06, 2022 494.59 499.06 491.22 494.85 212,621 +1.73(+0.35%)
Jan 05, 2022 504.13 508.22 492.95 493.12 243,904 -11.76(-2.33%)
Jan 04, 2022 493.15 507.55 493.15 504.88 204,532 +9.96(+2.01%)
Jan 03, 2022 502.01 505.77 489.31 494.92 209,938 -7.80(-1.55%)
Dec 31, 2021 500.55 505.62 499.57 502.72 144,122 +1.53(+0.31%)
Dec 30, 2021 508.93 510.16 501.14 501.19 111,998 -8.47(-1.66%)
Dec 29, 2021 505.27 511.27 505.27 509.65 161,395 +4.38(+0.87%)
Dec 28, 2021 501.40 505.54 500.96 505.27 160,010 +4.58(+0.91%)
Dec 27, 2021 490.67 500.98 490.67 500.69 151,571 +12.75(+2.61%)
Dec 23, 2021 485.00 493.21 485.00 487.94 230,759 +3.72(+0.77%)
Dec 22, 2021 482.49 485.81 482.31 484.22 237,047 +2.31(+0.48%)
Dec 21, 2021 477.76 482.59 475.94 481.91 264,549 +7.24(+1.52%)
Dec 20, 2021 473.90 476.03 465.83 474.67 278,048 -3.45(-0.72%)
Dec 17, 2021 492.57 495.10 476.13 478.13 610,173 -14.98(-3.04%)
Dec 16, 2021 500.70 500.88 488.49 493.11 275,745 -5.45(-1.09%)
Dec 15, 2021 496.04 499.90 490.61 498.56 201,832 +6.00(+1.22%)
Dec 14, 2021 490.48 493.80 487.52 492.55 156,564 +0.88(+0.18%)
Dec 13, 2021 498.61 498.61 489.69 491.67 223,026 -6.62(-1.33%)
Dec 10, 2021 492.53 499.19 488.22 498.29 193,691 +9.82(+2.01%)
Dec 09, 2021 490.40 490.40 487.22 488.47 238,411 -2.09(-0.43%)
Dec 08, 2021 491.15 492.39 485.56 490.55 187,872 -1.96(-0.40%)
Dec 07, 2021 486.67 495.13 486.67 492.51 206,273 +7.54(+1.55%)
Dec 06, 2021 480.25 487.27 478.00 484.98 306,691 +8.25(+1.73%)
Dec 03, 2021 475.04 477.39 468.57 476.72 309,977 +3.33(+0.70%)
Dec 02, 2021 464.94 476.48 463.88 473.39 196,176 +10.43(+2.25%)
Dec 01, 2021 472.11 474.91 462.61 462.97 315,128 -4.02(-0.86%)
Nov 30, 2021 478.19 478.89 465.31 466.99 526,570 -13.75(-2.86%)
Nov 29, 2021 479.50 482.99 474.12 480.74 174,533 +5.86(+1.23%)
Nov 26, 2021 477.32 480.89 473.43 474.88 178,150 -8.63(-1.79%)
Nov 24, 2021 483.09 486.04 481.49 483.51 222,485 +0.43(+0.09%)
Nov 23, 2021 478.71 484.06 474.54 483.08 215,567 +5.09(+1.07%)
Nov 22, 2021 469.70 480.93 467.38 477.99 288,511 +9.83(+2.10%)
Nov 19, 2021 468.89 470.93 465.47 468.17 220,165 +0.34(+0.07%)
Nov 18, 2021 473.48 468.33 466.61 467.83 166,521 -4.18(-0.89%)
Nov 17, 2021 475.32 475.32 468.77 472.01 155,748 -3.24(-0.68%)
Nov 16, 2021 470.93 479.42 470.93 475.25 127,422 +5.34(+1.14%)
Nov 15, 2021 475.64 476.66 469.75 469.91 195,404 -5.25(-1.10%)
Nov 12, 2021 471.91 476.55 469.25 475.16 123,839 +5.06(+1.08%)
Nov 11, 2021 466.09 470.25 462.60 470.10 183,464 +3.49(+0.75%)
Nov 10, 2021 468.47 466.60 127,854 -1.09(-0.23%)
Nov 09, 2021 460.29 468.69 460.29 467.69 283,635 +6.98(+1.51%)
Nov 08, 2021 461.24 461.24 454.30 460.71 197,848 +1.95(+0.43%)
Nov 05, 2021 464.94 469.03 458.12 458.76 225,713 -5.12(-1.10%)
Nov 04, 2021 459.69 467.95 458.26 463.89 278,836 +5.21(+1.14%)
Nov 03, 2021 454.75 460.80 453.12 458.68 284,124 +3.39(+0.75%)
Nov 02, 2021 454.77 458.98 452.53 455.28 251,356 +2.91(+0.64%)
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.