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 +2.05 (+0.21%)
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 (%)
May 09, 2024 949.67 956.74 947.52 954.16 173,301 +7.27(+0.77%)
May 08, 2024 945.19 951.65 940.88 946.89 235,861 +3.02(+0.32%)
May 07, 2024 942.88 952.51 940.83 943.86 287,443 +5.84(+0.62%)
May 06, 2024 937.16 939.77 929.99 938.02 185,543 +8.08(+0.87%)
May 03, 2024 927.75 934.45 924.53 929.94 130,089 +8.02(+0.87%)
May 02, 2024 922.16 927.61 916.30 921.92 201,852 +3.59(+0.39%)
May 01, 2024 920.10 929.79 916.99 918.33 246,113 -1.05(-0.11%)
Apr 30, 2024 929.76 937.42 915.78 919.38 549,955 -13.12(-1.41%)
Apr 29, 2024 938.07 938.07 918.09 932.50 305,290 +5.23(+0.56%)
Apr 26, 2024 933.13 948.31 921.15 927.27 358,153 -18.54(-1.96%)
Apr 25, 2024 933.57 953.44 918.87 945.81 419,925 -10.46(-1.09%)
Apr 24, 2024 951.76 963.17 944.02 956.27 296,564 +2.52(+0.26%)
Apr 23, 2024 943.91 959.92 940.05 953.74 201,920 +13.69(+1.46%)
Apr 22, 2024 946.45 954.10 938.39 940.05 290,477 -0.58(-0.06%)
Apr 19, 2024 938.50 943.97 930.79 940.63 262,523 +5.10(+0.55%)
Apr 18, 2024 953.94 953.94 933.88 935.53 188,570 -12.35(-1.30%)
Apr 17, 2024 960.42 960.42 941.12 947.88 164,757 -6.76(-0.71%)
Apr 16, 2024 956.49 958.67 948.48 954.64 199,027 +1.27(+0.13%)
Apr 15, 2024 977.95 977.95 947.96 953.37 236,766 -9.53(-0.99%)
Apr 12, 2024 959.12 968.02 956.82 962.90 250,026 -1.30(-0.13%)
Apr 11, 2024 972.15 987.00 960.00 964.20 373,286 -34.51(-3.46%)
Apr 10, 2024 1000 1012 993.35 998.70 235,942 -6.85(-0.68%)
Apr 09, 2024 1014 1014 984.36 1006 190,613 -6.99(-0.69%)
Apr 08, 2024 1013 1019 1010 1013 148,877 -0.11(-0.01%)
Apr 05, 2024 997.61 1016 992.90 1013 138,969 +21.61(+2.18%)
Apr 04, 2024 1010 1014 988.52 991.04 157,724 -13.50(-1.34%)
Apr 03, 2024 995.89 1010 995.89 1005 164,335 +6.18(+0.62%)
Apr 02, 2024 1008 1008 994.22 998.36 187,837 -9.12(-0.91%)
Apr 01, 2024 1014 1015 1005 1007 123,099 -7.64(-0.75%)
Mar 28, 2024 1017 1024 1013 1015 165,509 -2.86(-0.28%)
Mar 27, 2024 1009 1019 1005 1018 172,633 +14.77(+1.47%)
Mar 26, 2024 1005 1012 1002 1003 212,780 -2.37(-0.24%)
Mar 25, 2024 1019 1020 1004 1006 285,602 -19.32(-1.89%)
Mar 22, 2024 1028 1028 1019 1025 131,207 -2.44(-0.24%)
Mar 21, 2024 1017 1032 1010 1027 201,480 +13.36(+1.32%)
Mar 20, 2024 1002 1014 999.42 1014 177,823 +14.47(+1.45%)
Mar 19, 2024 993.07 1003 992.11 999.51 166,783 +7.16(+0.72%)
Mar 18, 2024 999.46 1011 989.45 992.36 187,551 +0.12(+0.01%)
Mar 15, 2024 982.11 992.95 981.93 992.24 278,572 +2.67(+0.27%)
Mar 14, 2024 1015 1015 979.02 989.56 285,192 +16.91(+1.74%)
Mar 13, 2024 972.04 974.54 959.74 972.65 303,795 +2.30(+0.24%)
Mar 12, 2024 964.05 975.34 963.21 970.35 136,375 +8.42(+0.88%)
Mar 11, 2024 964.01 964.01 952.62 961.92 159,528 -6.32(-0.65%)
Mar 08, 2024 986.92 993.54 968.24 968.24 207,056 -18.68(-1.89%)
Mar 07, 2024 985.71 993.28 979.30 986.92 190,043 +6.43(+0.66%)
Mar 06, 2024 986.73 989.59 975.53 980.49 239,264 -3.15(-0.32%)
Mar 05, 2024 980.61 996.86 979.35 983.65 223,272 -1.84(-0.19%)
Mar 04, 2024 977.67 996.26 977.67 985.48 244,812 +6.69(+0.68%)
Mar 01, 2024 971.03 981.03 970.82 978.80 193,405 +7.42(+0.76%)
Feb 29, 2024 974.40 977.38 960.89 971.37 396,422 -1.24(-0.13%)
Feb 28, 2024 968.57 974.75 964.52 972.61 142,812 +5.15(+0.53%)
Feb 27, 2024 959.77 970.62 958.93 967.46 138,446 +5.90(+0.61%)
Feb 26, 2024 960.52 968.18 960.19 961.56 180,056 +4.69(+0.49%)
Feb 23, 2024 955.67 965.26 948.85 956.87 158,893 +0.75(+0.08%)
Feb 22, 2024 949.41 965.24 949.23 956.13 208,001 +17.10(+1.82%)
Feb 21, 2024 933.12 939.35 925.46 939.02 157,695 +5.88(+0.63%)
Feb 20, 2024 925.10 938.52 924.62 933.14 221,222 -0.65(-0.07%)
Feb 16, 2024 943.09 946.21 932.78 933.79 176,924 -7.87(-0.84%)
Feb 15, 2024 946.44 948.40 936.71 941.67 180,211 -0.71(-0.08%)
Feb 14, 2024 941.05 946.96 935.99 942.38 163,913 +8.97(+0.96%)
Feb 13, 2024 929.99 941.64 926.41 933.40 190,902 -11.77(-1.25%)
Feb 12, 2024 955.28 955.82 944.96 945.18 138,609 -11.77(-1.23%)
Feb 09, 2024 947.11 960.15 944.10 956.95 237,984 +10.92(+1.15%)
Feb 08, 2024 943.87 948.65 937.92 946.04 208,363 +4.91(+0.52%)
Feb 07, 2024 942.82 948.82 939.14 941.13 276,489 +4.64(+0.50%)
Feb 06, 2024 943.72 943.72 930.39 936.49 277,135 -5.28(-0.56%)
Feb 05, 2024 956.07 960.52 937.56 941.76 361,362 -26.79(-2.77%)
Feb 02, 2024 929.18 974.94 905.42 968.55 599,457 +49.70(+5.41%)
Feb 01, 2024 897.68 921.36 892.87 918.86 350,443 +26.89(+3.01%)
Jan 31, 2024 906.51 918.72 889.40 891.97 602,534 -19.06(-2.09%)
Jan 30, 2024 889.41 915.67 885.90 911.03 487,164 +18.54(+2.08%)
Jan 29, 2024 877.85 894.04 875.86 892.49 335,460 +12.87(+1.46%)
Jan 26, 2024 877.86 879.79 870.81 879.62 190,222 +1.78(+0.20%)
Jan 25, 2024 867.42 879.33 867.42 877.84 246,513 +10.17(+1.17%)
Jan 24, 2024 874.13 878.31 864.98 867.67 169,707 -4.38(-0.50%)
Jan 23, 2024 874.40 874.76 862.48 872.05 304,034 -1.02(-0.12%)
Jan 22, 2024 865.01 873.85 861.95 873.07 267,991 +12.61(+1.47%)
Jan 19, 2024 872.21 875.96 858.85 860.46 313,964 -8.17(-0.94%)
Jan 18, 2024 857.16 873.74 851.51 868.63 325,224 +32.98(+3.95%)
Jan 17, 2024 834.71 840.01 833.41 835.64 165,642 -1.46(-0.17%)
Jan 16, 2024 836.77 837.88 830.09 837.11 241,816 -1.56(-0.19%)
Jan 12, 2024 838.78 841.06 829.87 838.67 169,534 +5.03(+0.60%)
Jan 11, 2024 827.43 835.46 823.16 833.64 204,864 +6.21(+0.75%)
Jan 10, 2024 821.85 829.48 819.80 827.43 199,767 +6.81(+0.83%)
Jan 09, 2024 810.30 821.28 802.78 820.61 248,942 +1.75(+0.21%)
Jan 08, 2024 818.13 818.87 807.26 818.86 172,133 +3.51(+0.43%)
Jan 05, 2024 809.55 819.88 808.54 815.36 230,732 +2.72(+0.33%)
Jan 04, 2024 805.10 815.74 805.10 812.64 243,767 +7.00(+0.87%)
Jan 03, 2024 809.91 815.64 797.69 805.63 284,222 -4.27(-0.53%)
Jan 02, 2024 818.12 822.42 805.80 809.91 241,876 -15.39(-1.86%)
Dec 29, 2023 823.67 829.24 821.06 825.29 154,322 +1.58(+0.19%)
Dec 28, 2023 823.82 827.50 822.37 823.71 129,624 -4.18(-0.51%)
Dec 27, 2023 824.59 829.31 822.00 827.89 152,291 +2.86(+0.35%)
Dec 26, 2023 826.16 828.59 822.83 825.03 102,668 +0.58(+0.07%)
Dec 22, 2023 821.94 829.43 818.59 824.46 165,143 +3.79(+0.46%)
Dec 21, 2023 820.02 822.28 815.76 820.66 139,017 +8.00(+0.98%)
Dec 20, 2023 815.08 829.49 810.89 812.67 532,989 -14.12(-1.71%)
Dec 19, 2023 832.95 837.55 826.71 826.79 209,919 -2.96(-0.36%)
Dec 18, 2023 824.62 832.20 821.10 829.75 195,941 +9.58(+1.17%)
Dec 15, 2023 817.34 822.78 814.28 820.16 505,908 -5.25(-0.64%)
Dec 14, 2023 817.92 827.44 810.09 825.41 287,008 +9.96(+1.22%)
Dec 13, 2023 817.80 821.60 808.54 815.46 221,621 -2.25(-0.28%)
Dec 12, 2023 813.85 821.26 813.50 817.71 211,785 +3.62(+0.44%)
Dec 11, 2023 801.00 814.61 801.00 814.09 228,197 +13.34(+1.67%)
Dec 08, 2023 805.12 806.89 798.86 800.75 236,782 -3.34(-0.42%)
Dec 07, 2023 806.54 808.88 799.33 804.09 241,498 +4.85(+0.61%)
Dec 06, 2023 797.82 809.54 797.82 799.24 213,248 +3.94(+0.50%)
Dec 05, 2023 796.72 799.11 790.75 795.30 166,221 -2.82(-0.35%)
Dec 04, 2023 792.76 803.34 792.76 798.12 179,018 -2.17(-0.27%)
Dec 01, 2023 782.63 801.29 781.83 800.29 282,608 +17.32(+2.21%)
Nov 30, 2023 774.27 783.31 771.82 782.97 366,495 +10.46(+1.35%)
Nov 29, 2023 776.87 777.11 768.96 772.51 309,772 +0.55(+0.07%)
Nov 28, 2023 804.41 811.19 770.37 771.96 466,370 -35.07(-4.35%)
Nov 27, 2023 805.62 812.18 804.52 807.04 241,806 -1.93(-0.24%)
Nov 24, 2023 808.53 810.52 803.25 808.97 88,348 +3.31(+0.41%)
Nov 22, 2023 806.92 809.01 803.39 805.66 160,855 +2.20(+0.27%)
Nov 21, 2023 806.68 809.77 803.20 803.46 193,570 -1.99(-0.25%)
Nov 20, 2023 796.72 806.30 792.89 805.46 199,084 +6.54(+0.82%)
Nov 17, 2023 794.66 799.39 790.73 798.91 208,068 +7.12(+0.90%)
Nov 16, 2023 792.55 797.79 790.39 791.79 233,495 +0.25(+0.03%)
Nov 15, 2023 800.71 802.83 790.06 791.54 285,637 -6.62(-0.83%)
Nov 14, 2023 789.23 802.99 789.23 798.17 296,682 +11.74(+1.49%)
Nov 13, 2023 786.51 791.95 784.54 786.42 292,444 -2.58(-0.33%)
Nov 10, 2023 779.47 790.89 778.73 789.00 233,794 +12.33(+1.59%)
Nov 09, 2023 778.51 788.70 775.97 776.67 317,275 +0.70(+0.09%)
Nov 08, 2023 771.24 779.83 768.27 775.97 336,791 +8.04(+1.05%)
Nov 07, 2023 761.52 771.96 759.19 767.93 280,279 +5.75(+0.75%)
Nov 06, 2023 761.49 762.70 753.21 762.18 271,570 -0.59(-0.08%)
Nov 03, 2023 756.21 768.17 752.88 762.76 366,160 +11.37(+1.51%)
Nov 02, 2023 742.17 755.63 742.17 751.40 338,069 +14.10(+1.91%)
Nov 01, 2023 727.12 742.69 723.28 737.30 374,794 +12.19(+1.68%)
Oct 31, 2023 721.07 733.59 717.32 725.11 415,625 +3.75(+0.52%)
Oct 30, 2023 707.20 725.87 705.65 721.36 447,658 +19.18(+2.73%)
Oct 27, 2023 697.71 707.33 695.45 702.19 411,915 +7.04(+1.01%)
Oct 26, 2023 701.39 706.32 683.10 695.14 459,932 +22.12(+3.29%)
Oct 25, 2023 680.28 681.72 670.05 673.03 327,263 -9.24(-1.35%)
Oct 24, 2023 687.37 689.50 680.01 682.27 277,376 +0.39(+0.06%)
Oct 23, 2023 687.94 692.95 681.81 681.88 229,227 -5.14(-0.75%)
Oct 20, 2023 700.07 700.07 686.66 687.02 225,692 -11.27(-1.61%)
Oct 19, 2023 708.93 713.86 696.39 698.28 268,776 -8.97(-1.27%)
Oct 18, 2023 731.51 731.51 707.22 707.26 236,344 -26.13(-3.56%)
Oct 17, 2023 726.23 734.23 723.72 733.39 159,077 +6.34(+0.87%)
Oct 16, 2023 732.38 736.81 719.16 727.05 220,472 +0.32(+0.04%)
Oct 13, 2023 733.32 735.39 723.24 726.73 276,069 -3.89(-0.53%)
Oct 12, 2023 722.19 740.35 721.33 730.62 440,627 +20.95(+2.95%)
Oct 11, 2023 704.50 711.91 701.87 709.67 232,073 +3.39(+0.48%)
Oct 10, 2023 721.22 721.42 705.90 706.28 357,047 -14.93(-2.07%)
Oct 09, 2023 711.69 722.58 710.30 721.22 258,294 +9.53(+1.34%)
Oct 06, 2023 696.20 717.85 695.88 711.69 318,029 +13.68(+1.96%)
Oct 05, 2023 695.44 700.47 688.54 698.01 206,550 +3.70(+0.53%)
Oct 04, 2023 684.19 695.35 680.25 694.31 259,154 +11.72(+1.72%)
Oct 03, 2023 690.50 697.11 679.38 682.59 368,064 -7.54(-1.09%)
Oct 02, 2023 688.67 696.67 687.73 690.13 282,161 +2.76(+0.40%)
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%)
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.