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

W.W Grainger (NY: GWW )

929.26 -18.58 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 935.14 950.35 923.13 929.26 357,386 -18.58(-1.96%)
Apr 25, 2024 935.58 955.49 920.85 947.84 419,025 -10.48(-1.09%)
Apr 24, 2024 953.81 965.24 946.05 958.32 295,929 +2.53(+0.26%)
Apr 23, 2024 945.94 961.98 942.07 955.79 201,488 +13.72(+1.46%)
Apr 22, 2024 948.48 956.15 940.41 942.07 289,855 -0.58(-0.06%)
Apr 19, 2024 940.52 946.00 932.79 942.65 261,961 +5.11(+0.55%)
Apr 18, 2024 955.99 955.99 935.89 937.54 188,166 -12.38(-1.30%)
Apr 17, 2024 962.48 962.48 943.14 949.92 164,404 -6.77(-0.71%)
Apr 16, 2024 958.54 960.73 950.52 956.69 198,601 +1.27(+0.13%)
Apr 15, 2024 980.05 980.05 950.00 955.42 236,259 -9.55(-0.99%)
Apr 12, 2024 961.18 970.10 958.88 964.97 249,490 -1.30(-0.13%)
Apr 11, 2024 974.24 989.12 962.06 966.27 372,486 -34.58(-3.46%)
Apr 10, 2024 1002 1015 995.48 1001 235,437 -6.86(-0.68%)
Apr 09, 2024 1016 1016 986.47 1008 190,205 -7.01(-0.69%)
Apr 08, 2024 1016 1022 1012 1015 148,558 -0.11(-0.01%)
Apr 05, 2024 999.75 1019 995.03 1015 138,672 +21.66(+2.18%)
Apr 04, 2024 1012 1016 990.64 993.17 157,386 -13.53(-1.34%)
Apr 03, 2024 998.03 1012 998.03 1007 163,983 +6.20(+0.62%)
Apr 02, 2024 1010 1010 996.36 1000 187,435 -9.14(-0.91%)
Apr 01, 2024 1016 1018 1008 1010 122,836 -7.66(-0.75%)
Mar 28, 2024 1019 1026 1015 1017 165,155 -2.87(-0.28%)
Mar 27, 2024 1011 1021 1007 1020 172,263 +14.80(+1.47%)
Mar 26, 2024 1007 1014 1004 1005 212,324 -2.37(-0.24%)
Mar 25, 2024 1021 1022 1006 1008 284,990 -19.36(-1.88%)
Mar 22, 2024 1030 1030 1021 1027 130,926 -2.45(-0.24%)
Mar 21, 2024 1019 1034 1012 1030 201,049 +13.39(+1.32%)
Mar 20, 2024 1004 1017 1002 1016 177,442 +14.50(+1.45%)
Mar 19, 2024 995.20 1005 994.25 1002 166,426 +7.17(+0.72%)
Mar 18, 2024 1002 1014 991.58 994.49 187,149 +0.12(+0.01%)
Mar 15, 2024 984.22 995.08 984.04 994.37 277,975 +2.68(+0.27%)
Mar 14, 2024 1017 1017 981.12 991.69 284,581 +16.95(+1.74%)
Mar 13, 2024 974.13 976.63 961.80 974.74 303,144 +2.31(+0.24%)
Mar 12, 2024 966.12 977.43 965.28 972.43 136,083 +8.44(+0.88%)
Mar 11, 2024 966.08 966.08 954.67 963.99 159,186 -6.33(-0.65%)
Mar 08, 2024 989.04 995.68 970.32 970.32 206,613 -18.72(-1.89%)
Mar 07, 2024 987.83 995.41 981.40 989.04 189,636 +6.44(+0.66%)
Mar 06, 2024 988.85 991.72 977.62 982.60 238,752 -3.16(-0.32%)
Mar 05, 2024 982.72 999.00 981.45 985.76 222,794 -1.84(-0.19%)
Mar 04, 2024 979.77 998.40 979.77 987.60 244,288 +6.70(+0.68%)
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.