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

W.W Grainger (NY: GWW )

955.47 +1.31 (+0.14%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 10, 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 (%)
Feb 28, 2020 261.90 261.90 253.59 261.70 756,567 -2.12(-0.80%)
Feb 27, 2020 263.84 271.80 258.27 263.83 747,562 -4.77(-1.78%)
Feb 26, 2020 271.65 274.07 267.33 268.60 470,648 +0.06(+0.02%)
Feb 25, 2020 279.41 279.41 267.47 268.54 309,275 -10.61(-3.80%)
Feb 24, 2020 277.45 282.92 275.88 279.15 270,775 -6.87(-2.40%)
Feb 21, 2020 290.13 290.79 285.69 286.01 212,207 -6.57(-2.25%)
Feb 20, 2020 288.62 294.55 288.62 292.59 169,686 +2.97(+1.03%)
Feb 19, 2020 291.48 293.20 288.71 289.62 192,835 -0.98(-0.34%)
Feb 18, 2020 288.84 291.56 287.55 290.60 185,928 +0.50(+0.17%)
Feb 14, 2020 287.95 290.36 286.82 290.10 196,194 +2.16(+0.75%)
Feb 13, 2020 291.32 292.29 287.82 287.94 260,021 -5.28(-1.80%)
Feb 12, 2020 288.83 294.45 288.77 293.22 335,550 +9.52(+3.35%)
Feb 11, 2020 282.21 285.81 282.21 283.70 235,393 +2.55(+0.91%)
Feb 10, 2020 282.84 282.84 277.55 281.16 287,841 -1.44(-0.51%)
Feb 07, 2020 289.12 290.12 282.36 282.60 613,398 -8.34(-2.87%)
Feb 06, 2020 297.29 297.29 289.12 290.94 397,862 -4.77(-1.61%)
Feb 05, 2020 294.03 295.90 291.85 295.70 373,289 +6.50(+2.25%)
Feb 04, 2020 289.10 294.00 288.69 289.21 401,302 +4.61(+1.62%)
Feb 03, 2020 286.92 289.55 282.88 284.60 540,660 +0.53(+0.19%)
Jan 31, 2020 290.45 291.74 280.33 284.07 860,677 -9.27(-3.16%)
Jan 30, 2020 297.06 301.80 288.07 293.35 852,750 -14.02(-4.56%)
Jan 29, 2020 305.17 309.82 305.17 307.37 566,422 +3.79(+1.25%)
Jan 28, 2020 304.69 306.05 301.92 303.58 514,784 +1.25(+0.41%)
Jan 27, 2020 304.05 305.94 300.48 302.33 248,435 -6.46(-2.09%)
Jan 24, 2020 313.36 314.31 306.33 308.79 244,629 -3.32(-1.06%)
Jan 23, 2020 308.37 312.48 304.86 312.11 278,853 +1.38(+0.44%)
Jan 22, 2020 316.52 316.83 310.02 310.73 277,955 -3.17(-1.01%)
Jan 21, 2020 318.09 318.09 310.07 313.90 425,548 -5.35(-1.68%)
Jan 17, 2020 319.31 321.20 317.38 319.25 514,722 -0.93(-0.29%)
Jan 16, 2020 319.73 321.66 317.35 320.18 273,462 +1.75(+0.55%)
Jan 15, 2020 320.98 320.98 317.09 318.43 242,458 -0.95(-0.30%)
Jan 14, 2020 322.50 324.54 318.97 319.37 308,639 -3.90(-1.21%)
Jan 13, 2020 321.19 324.09 320.47 323.28 217,098 +2.94(+0.92%)
Jan 10, 2020 323.20 325.31 320.01 320.34 240,047 -1.75(-0.54%)
Jan 09, 2020 320.93 322.56 319.54 322.09 278,585 +1.65(+0.52%)
Jan 08, 2020 317.34 322.03 317.34 320.44 342,224 +3.35(+1.06%)
Jan 07, 2020 314.55 318.45 313.01 317.08 346,228 +0.33(+0.10%)
Jan 06, 2020 317.16 318.97 314.65 316.76 337,395 -2.98(-0.93%)
Jan 03, 2020 318.68 321.23 314.43 319.73 378,557 -3.80(-1.17%)
Jan 02, 2020 318.88 323.53 316.49 323.53 401,353 +5.81(+1.83%)
Dec 31, 2019 316.07 318.88 315.98 317.72 226,303 +0.25(+0.08%)
Dec 30, 2019 316.72 318.37 315.79 317.47 184,488 +0.73(+0.23%)
Dec 27, 2019 319.58 319.65 316.11 316.74 188,053 -1.35(-0.42%)
Dec 26, 2019 317.06 318.93 313.96 318.09 274,014 +1.44(+0.45%)
Dec 24, 2019 318.03 318.03 315.62 316.65 75,114 -0.32(-0.10%)
Dec 23, 2019 317.86 317.86 315.16 316.97 346,295 +0.12(+0.04%)
Dec 20, 2019 316.72 317.79 313.83 316.85 824,451 +2.58(+0.82%)
Dec 19, 2019 312.07 314.37 310.55 314.27 246,685 +2.17(+0.69%)
Dec 18, 2019 311.19 312.34 309.01 312.10 368,499 +0.99(+0.32%)
Dec 17, 2019 315.10 315.64 310.15 311.12 323,894 -5.39(-1.70%)
Dec 16, 2019 313.97 316.67 312.36 316.50 565,893 +4.61(+1.48%)
Dec 13, 2019 317.02 318.13 311.39 311.89 587,280 -6.09(-1.92%)
Dec 12, 2019 308.24 318.18 307.48 317.99 506,309 +8.71(+2.82%)
Dec 11, 2019 307.52 309.71 305.16 309.27 362,967 +5.58(+1.84%)
Dec 10, 2019 304.61 306.30 303.12 303.69 239,674 -0.69(-0.23%)
Dec 09, 2019 301.08 307.20 301.08 304.38 379,525 +2.65(+0.88%)
Dec 06, 2019 301.73 303.31 299.17 301.74 294,066 +3.00(+1.01%)
Dec 05, 2019 298.44 304.25 296.45 298.74 501,755 +1.33(+0.45%)
Dec 04, 2019 294.39 299.24 294.30 297.40 369,519 +4.03(+1.37%)
Dec 03, 2019 290.97 294.35 290.26 293.38 257,475 -2.30(-0.78%)
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.