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

W.W Grainger (NY: GWW )

958.68 +4.52 (+0.47%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Aug 01, 2023 728.10 730.84 710.73 718.75 619,968 -13.05(-1.78%)
Jul 31, 2023 726.50 732.66 721.69 731.80 277,341 +7.06(+0.97%)
Jul 28, 2023 724.79 727.66 717.49 724.74 260,563 +6.64(+0.92%)
Jul 27, 2023 728.96 744.95 712.68 718.10 616,514 -37.11(-4.91%)
Jul 26, 2023 752.65 761.89 752.30 755.21 275,489 -4.45(-0.59%)
Jul 25, 2023 760.15 763.80 757.57 759.66 280,930 -2.63(-0.34%)
Jul 24, 2023 763.56 770.81 760.19 762.29 398,704 +0.26(+0.03%)
Jul 21, 2023 762.61 765.91 758.56 762.03 323,422 +1.83(+0.24%)
Jul 20, 2023 762.92 762.92 750.77 760.20 377,046 +1.09(+0.14%)
Jul 19, 2023 750.87 763.23 750.87 759.11 305,498 +5.79(+0.77%)
Jul 18, 2023 752.16 756.57 743.71 753.32 301,687 -3.76(-0.50%)
Jul 17, 2023 756.06 760.62 751.64 757.08 296,930 +0.64(+0.09%)
Jul 14, 2023 755.10 756.54 743.68 756.43 377,598 +1.76(+0.23%)
Jul 13, 2023 762.33 766.21 754.37 754.67 434,648 -15.59(-2.02%)
Jul 12, 2023 782.59 786.44 766.31 770.26 351,702 -18.23(-2.31%)
Jul 11, 2023 792.62 804.25 782.64 788.49 363,405 -1.03(-0.13%)
Jul 10, 2023 770.56 790.05 769.52 789.52 192,107 +20.37(+2.65%)
Jul 07, 2023 769.44 781.44 768.06 769.15 245,091 -2.69(-0.35%)
Jul 06, 2023 771.26 773.56 763.01 771.83 254,236 -3.76(-0.49%)
Jul 05, 2023 765.68 776.53 761.14 775.60 248,058 +0.13(+0.02%)
Jul 03, 2023 779.62 780.40 771.31 775.47 136,729 -5.97(-0.76%)
Jun 30, 2023 780.26 788.62 778.80 781.44 274,065 +6.23(+0.80%)
Jun 29, 2023 764.60 775.74 763.18 775.21 203,552 +9.23(+1.20%)
Jun 28, 2023 761.26 771.11 756.30 765.99 280,689 +2.47(+0.32%)
Jun 27, 2023 742.99 764.35 741.41 763.52 290,610 +22.21(+3.00%)
Jun 26, 2023 730.27 744.41 730.27 741.31 185,032 +10.10(+1.38%)
Jun 23, 2023 726.13 734.43 723.34 731.21 295,922 +1.95(+0.27%)
Jun 22, 2023 735.63 736.76 728.60 729.26 240,759 -6.11(-0.83%)
Jun 21, 2023 723.04 736.80 722.00 735.38 294,894 +11.32(+1.56%)
Jun 20, 2023 723.38 729.85 718.96 724.06 276,625 -1.73(-0.24%)
Jun 16, 2023 737.54 741.98 724.67 725.79 423,286 -11.36(-1.54%)
Jun 15, 2023 720.40 738.97 717.24 737.15 256,674 +16.67(+2.31%)
Jun 14, 2023 729.21 733.60 717.18 720.48 242,211 -9.82(-1.34%)
Jun 13, 2023 714.78 732.18 714.78 730.30 310,488 +14.52(+2.03%)
Jun 12, 2023 702.37 716.77 698.82 715.78 299,258 +15.71(+2.24%)
Jun 09, 2023 700.63 701.98 689.68 700.08 232,702 +1.49(+0.21%)
Jun 08, 2023 690.58 700.98 687.93 698.59 268,406 +7.08(+1.02%)
Jun 07, 2023 680.26 691.56 677.64 691.52 274,008 +11.92(+1.75%)
Jun 06, 2023 662.22 680.35 655.02 679.60 561,736 +10.06(+1.50%)
Jun 05, 2023 671.30 673.18 667.10 669.54 252,173 -2.09(-0.31%)
Jun 02, 2023 651.68 672.50 648.72 671.63 388,179 +22.26(+3.43%)
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.