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 (%)
Sep 30, 2021 389.20 391.26 379.96 380.00 283,202 -8.39(-2.16%)
Sep 29, 2021 391.88 393.61 388.10 388.39 157,988 -0.96(-0.25%)
Sep 28, 2021 393.62 396.14 388.94 389.35 238,473 -5.31(-1.34%)
Sep 27, 2021 392.20 399.45 391.35 394.66 229,952 +2.77(+0.71%)
Sep 24, 2021 389.07 393.22 389.07 391.88 143,824 +1.89(+0.49%)
Sep 23, 2021 390.23 392.91 388.99 389.99 160,836 +1.17(+0.30%)
Sep 22, 2021 390.32 391.70 387.89 388.82 174,523 +0.88(+0.23%)
Sep 21, 2021 391.23 393.13 387.64 387.94 203,229 -2.81(-0.72%)
Sep 20, 2021 384.05 391.43 383.02 390.75 284,506 +1.64(+0.42%)
Sep 17, 2021 393.01 393.56 388.65 389.11 492,194 -6.36(-1.61%)
Sep 16, 2021 398.75 399.06 394.85 395.47 240,312 -2.96(-0.74%)
Sep 15, 2021 395.99 401.06 394.36 398.43 293,506 +2.17(+0.55%)
Sep 14, 2021 401.64 401.64 394.35 396.26 378,173 -3.25(-0.81%)
Sep 13, 2021 403.85 403.90 394.53 399.51 305,604 -1.92(-0.48%)
Sep 10, 2021 403.97 404.84 400.88 401.43 225,179 -1.27(-0.31%)
Sep 09, 2021 404.62 406.76 401.81 402.70 285,381 -1.56(-0.39%)
Sep 08, 2021 405.95 407.89 400.43 404.26 369,913 -3.19(-0.78%)
Sep 07, 2021 415.23 415.23 407.40 407.45 328,703 -7.93(-1.91%)
Sep 03, 2021 419.39 419.47 414.65 415.38 234,693 -5.56(-1.32%)
Sep 02, 2021 416.92 421.56 416.66 420.93 278,721 +5.97(+1.44%)
Sep 01, 2021 419.58 419.58 410.55 414.97 316,565 -4.32(-1.03%)
Aug 31, 2021 420.14 422.46 417.34 419.29 411,434 -0.87(-0.21%)
Aug 30, 2021 418.15 423.95 417.94 420.16 166,907 +2.39(+0.57%)
Aug 27, 2021 417.12 419.41 416.49 417.77 144,653 +3.21(+0.77%)
Aug 26, 2021 420.33 420.33 414.08 414.56 348,217 -6.78(-1.61%)
Aug 25, 2021 416.60 422.32 416.48 421.34 187,882 +4.67(+1.12%)
Aug 24, 2021 418.88 421.25 416.45 416.67 206,847 -1.31(-0.31%)
Aug 23, 2021 419.01 421.39 417.32 417.99 242,196 +1.31(+0.32%)
Aug 20, 2021 417.38 420.99 416.47 416.67 546,096 +1.29(+0.31%)
Aug 19, 2021 410.36 418.00 409.29 415.38 198,594 +1.26(+0.30%)
Aug 18, 2021 418.97 422.69 413.66 414.13 246,961 -7.33(-1.74%)
Aug 17, 2021 423.00 423.68 418.50 421.46 223,656 -4.00(-0.94%)
Aug 16, 2021 421.75 428.13 419.86 425.46 187,886 +1.34(+0.32%)
Aug 13, 2021 423.63 426.57 422.83 424.11 172,264 +0.60(+0.14%)
Aug 12, 2021 431.95 431.95 423.36 423.51 220,366 -7.08(-1.64%)
Aug 11, 2021 428.56 431.95 427.04 430.59 216,321 +2.56(+0.60%)
Aug 10, 2021 424.61 430.58 422.82 428.03 188,878 +4.84(+1.14%)
Aug 09, 2021 422.45 423.69 420.88 423.19 171,396 -0.93(-0.22%)
Aug 06, 2021 425.58 427.01 420.62 424.11 203,047 +1.01(+0.24%)
Aug 05, 2021 426.20 427.99 421.92 423.10 317,758 -0.09(-0.02%)
Aug 04, 2021 427.55 428.62 421.32 423.19 267,703 -6.36(-1.48%)
Aug 03, 2021 427.94 431.42 423.22 429.54 320,466 +5.58(+1.32%)
Aug 02, 2021 423.69 427.81 422.69 423.97 302,810 -4.26(-0.99%)
Jul 30, 2021 415.81 436.54 415.81 428.22 526,041 -16.04(-3.61%)
Jul 29, 2021 440.03 444.76 438.04 444.26 298,142 +6.89(+1.57%)
Jul 28, 2021 439.24 440.91 431.94 437.37 200,291 -2.02(-0.46%)
Jul 27, 2021 439.31 441.90 435.33 439.40 177,307 -0.52(-0.12%)
Jul 26, 2021 440.13 441.28 436.46 439.92 233,817 -1.87(-0.42%)
Jul 23, 2021 441.29 442.43 437.16 441.79 154,056 +4.07(+0.93%)
Jul 22, 2021 441.01 443.00 436.66 437.71 123,218 -3.18(-0.72%)
Jul 21, 2021 444.20 447.11 439.26 440.89 196,933 -1.73(-0.39%)
Jul 20, 2021 435.25 443.31 435.25 442.62 187,595 +9.64(+2.23%)
Jul 19, 2021 432.84 434.49 429.51 432.98 221,937 -3.53(-0.81%)
Jul 16, 2021 442.33 442.83 435.66 436.52 180,705 -4.35(-0.99%)
Jul 15, 2021 438.07 444.04 438.07 440.87 220,986 +0.50(+0.11%)
Jul 14, 2021 440.73 442.31 436.90 440.37 208,179 +1.94(+0.44%)
Jul 13, 2021 440.55 442.34 436.71 438.43 210,358 -2.43(-0.55%)
Jul 12, 2021 436.93 441.52 436.20 440.86 149,877 +0.84(+0.19%)
Jul 09, 2021 439.00 441.02 436.80 440.02 160,838 +6.87(+1.59%)
Jul 08, 2021 437.49 439.36 431.28 433.15 197,453 -8.96(-2.03%)
Jul 07, 2021 429.09 442.54 429.09 442.11 222,687 +11.20(+2.60%)
Jul 06, 2021 433.18 435.09 422.65 430.91 318,741 +0.64(+0.15%)
Jul 02, 2021 428.30 432.64 426.83 430.27 195,230 +1.80(+0.42%)
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.