W.W Grainger (NY: GWW )

424.53 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 430.81 431.73 421.98 424.53 288,768 -6.11(-1.42%)
Oct 26, 2021 436.06 430.49 430.64 184,757 -5.19(-1.19%)
Oct 25, 2021 437.04 439.95 435.63 435.83 199,492 -1.21(-0.28%)
Oct 22, 2021 439.39 441.85 436.74 437.04 143,106 -0.76(-0.17%)
Oct 21, 2021 436.55 438.40 435.02 437.80 123,622 +0.66(+0.15%)
Oct 20, 2021 437.23 438.48 435.93 437.14 120,863 +0.82(+0.19%)
Oct 19, 2021 433.25 437.86 431.39 436.32 168,951 +5.45(+1.26%)
Oct 18, 2021 426.13 432.38 426.13 430.87 179,045 +1.82(+0.42%)
Oct 15, 2021 431.42 431.42 428.48 429.05 221,050 +1.66(+0.39%)
Oct 14, 2021 424.12 428.16 422.80 427.39 198,021 +5.80(+1.38%)
Oct 13, 2021 422.68 423.84 417.71 421.59 218,327 +0.46(+0.11%)
Oct 12, 2021 414.00 426.77 413.91 421.13 263,564 +7.25(+1.75%)
Oct 11, 2021 418.84 420.39 413.66 413.88 180,626 -3.36(-0.81%)
Oct 08, 2021 414.47 419.08 414.30 417.24 167,810 +1.00(+0.24%)
Oct 07, 2021 413.42 422.55 413.29 416.24 288,041 +6.94(+1.70%)
Oct 06, 2021 399.85 409.97 398.76 409.30 259,699 +7.07(+1.76%)
Oct 05, 2021 399.97 405.74 397.23 402.23 196,961 +5.00(+1.26%)
Oct 04, 2021 396.68 401.00 393.72 397.23 248,985 -1.02(-0.26%)
Oct 01, 2021 393.20 401.49 391.16 398.25 216,919 +5.19(+1.32%)
Sep 30, 2021 402.58 404.71 393.02 393.06 273,793 -8.68(-2.16%)
Sep 29, 2021 405.35 407.14 401.43 401.74 152,739 -0.99(-0.25%)
Sep 28, 2021 407.15 409.75 402.31 402.73 230,550 -5.49(-1.34%)
Sep 27, 2021 405.68 413.18 404.80 408.22 222,312 +2.87(+0.71%)
Sep 24, 2021 402.44 406.73 402.44 405.35 139,046 +1.96(+0.49%)
Sep 23, 2021 403.64 406.41 402.36 403.39 155,493 +1.21(+0.30%)
Sep 22, 2021 403.73 405.16 401.22 402.18 168,725 +0.91(+0.23%)
Sep 21, 2021 404.68 406.64 400.96 401.27 196,477 -2.91(-0.72%)
Sep 20, 2021 397.25 404.88 396.18 404.18 275,054 +1.70(+0.42%)
Sep 17, 2021 406.52 407.08 402.01 402.48 475,841 -6.58(-1.61%)
Sep 16, 2021 412.45 412.77 408.42 409.06 232,328 -3.06(-0.74%)
Sep 15, 2021 409.60 414.84 407.91 412.12 283,755 +2.24(+0.55%)
Sep 14, 2021 415.44 415.44 407.90 409.88 365,608 -3.36(-0.81%)
Sep 13, 2021 417.73 417.79 408.09 413.24 295,451 -1.99(-0.48%)
Sep 10, 2021 417.85 418.75 414.66 415.23 217,698 -1.31(-0.31%)
Sep 09, 2021 418.53 420.73 415.62 416.54 275,899 -1.61(-0.39%)
Sep 08, 2021 419.90 421.91 414.19 418.15 357,623 -3.30(-0.78%)
Sep 07, 2021 429.50 429.50 421.40 421.45 317,782 -8.20(-1.91%)
Sep 03, 2021 433.80 433.89 428.90 429.65 226,896 -5.75(-1.32%)
Sep 02, 2021 431.25 436.05 430.98 435.40 269,461 +6.17(+1.44%)
Sep 01, 2021 434.00 434.00 424.66 429.23 306,047 -4.47(-1.03%)
Aug 31, 2021 434.58 436.98 431.68 433.70 397,764 -0.90(-0.21%)
Aug 30, 2021 432.52 438.52 432.30 434.60 161,362 +2.47(+0.57%)
Aug 27, 2021 431.46 433.82 430.80 432.13 139,847 +3.32(+0.77%)
Aug 26, 2021 434.78 434.78 428.31 428.81 336,648 -7.01(-1.61%)
Aug 25, 2021 430.92 436.83 430.79 435.82 181,640 +4.83(+1.12%)
Aug 24, 2021 433.28 435.73 430.76 430.99 199,975 -1.36(-0.31%)
Aug 23, 2021 433.41 435.87 431.66 432.35 234,149 +1.36(+0.32%)
Aug 20, 2021 431.73 435.46 430.78 430.99 527,952 +1.33(+0.31%)
Aug 19, 2021 424.46 432.37 423.36 429.66 191,996 +1.30(+0.30%)
Aug 18, 2021 433.37 437.22 427.88 428.36 238,756 -7.58(-1.74%)
Aug 17, 2021 437.54 438.24 432.88 435.94 216,225 -4.14(-0.94%)
Aug 16, 2021 436.24 442.85 434.29 440.08 181,644 +1.39(+0.32%)
Aug 13, 2021 438.19 441.23 437.36 438.69 166,541 +0.62(+0.14%)
Aug 12, 2021 446.80 446.80 437.91 438.07 213,045 -7.32(-1.64%)
Aug 11, 2021 443.29 446.80 441.72 445.39 209,134 +2.65(+0.60%)
Aug 10, 2021 439.20 445.38 437.35 442.74 182,603 +5.01(+1.14%)
Aug 09, 2021 436.97 438.25 435.35 437.73 165,702 -0.96(-0.22%)
Aug 06, 2021 440.21 441.69 435.07 438.69 196,301 -0.57(-0.13%)
Aug 05, 2021 442.48 444.34 438.04 439.26 306,068 -0.09(-0.02%)
Aug 04, 2021 443.88 444.99 437.41 439.35 257,854 -6.60(-1.48%)
Aug 03, 2021 444.29 447.90 439.39 445.95 308,676 +5.79(+1.32%)
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.