Skip to main content

W.W Grainger (NY: GWW )

1,017.30 -2.87 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 479.21 479.92 466.31 468.00 525,441 -13.77(-2.86%)
Nov 29, 2021 480.53 484.02 475.13 481.77 174,159 +5.87(+1.23%)
Nov 26, 2021 478.35 481.93 474.45 475.90 177,768 -8.65(-1.79%)
Nov 24, 2021 484.13 487.08 482.52 484.55 222,008 +0.43(+0.09%)
Nov 23, 2021 479.74 485.10 475.56 484.12 215,105 +5.10(+1.07%)
Nov 22, 2021 470.71 481.96 468.38 479.02 287,892 +9.85(+2.10%)
Nov 19, 2021 469.90 471.94 466.47 469.17 219,693 +0.34(+0.07%)
Nov 18, 2021 474.50 469.34 467.62 468.83 166,164 -4.19(-0.89%)
Nov 17, 2021 476.35 476.35 469.78 473.02 155,414 -3.25(-0.68%)
Nov 16, 2021 471.94 480.45 471.94 476.27 127,149 +5.35(+1.14%)
Nov 15, 2021 476.67 477.69 470.76 470.92 194,985 -5.26(-1.10%)
Nov 12, 2021 472.92 477.57 470.26 476.18 123,573 +5.07(+1.08%)
Nov 11, 2021 467.09 471.26 463.60 471.11 183,071 +3.50(+0.75%)
Nov 10, 2021 469.47 467.61 127,580 -1.09(-0.23%)
Nov 09, 2021 461.28 469.70 461.28 468.69 283,026 +6.99(+1.51%)
Nov 08, 2021 462.23 462.23 455.28 461.70 197,424 +1.95(+0.43%)
Nov 05, 2021 465.93 470.04 459.10 459.75 225,229 -5.13(-1.10%)
Nov 04, 2021 460.68 468.95 459.25 464.88 278,238 +5.22(+1.14%)
Nov 03, 2021 455.73 461.79 454.09 459.66 283,515 +3.40(+0.75%)
Nov 02, 2021 455.75 459.96 453.50 456.26 250,817 +2.92(+0.64%)
Nov 01, 2021 450.52 448.69 446.66 453.35 283,078 +4.66(+1.04%)
Oct 29, 2021 435.54 451.59 431.14 448.69 687,428 +31.34(+7.51%)
Oct 28, 2021 413.51 418.30 411.98 417.34 256,655 +6.04(+1.47%)
Oct 27, 2021 417.39 418.28 408.84 411.31 298,051 -5.92(-1.42%)
Oct 26, 2021 422.48 417.08 417.23 190,696 -5.03(-1.19%)
Oct 25, 2021 423.43 426.25 422.06 422.25 205,905 -1.17(-0.28%)
Oct 22, 2021 425.70 428.09 423.14 423.43 147,706 -0.74(-0.17%)
Oct 21, 2021 422.95 424.74 421.46 424.16 127,596 +0.64(+0.15%)
Oct 20, 2021 423.61 424.82 422.35 423.52 124,748 +0.80(+0.19%)
Oct 19, 2021 419.75 424.22 417.95 422.73 174,382 +5.28(+1.26%)
Oct 18, 2021 412.86 418.91 412.86 417.45 184,801 +1.76(+0.42%)
Oct 15, 2021 417.98 417.98 415.13 415.69 228,156 +1.61(+0.39%)
Oct 14, 2021 410.91 414.82 409.63 414.08 204,387 +5.62(+1.38%)
Oct 13, 2021 409.51 410.64 404.70 408.46 225,346 +0.45(+0.11%)
Oct 12, 2021 401.10 413.48 401.02 408.01 272,037 +7.02(+1.75%)
Oct 11, 2021 405.79 407.30 400.77 400.99 186,433 -3.26(-0.81%)
Oct 08, 2021 401.56 406.02 401.39 404.24 173,205 +0.97(+0.24%)
Oct 07, 2021 400.54 409.39 400.42 403.27 297,301 +6.72(+1.70%)
Oct 06, 2021 387.39 397.20 386.33 396.55 268,048 +6.85(+1.76%)
Oct 05, 2021 387.51 393.10 384.86 389.70 203,293 +4.84(+1.26%)
Oct 04, 2021 384.32 388.51 381.46 384.86 256,989 -0.99(-0.26%)
Oct 01, 2021 380.95 388.98 378.98 385.85 223,892 +5.03(+1.32%)
Sep 30, 2021 390.04 392.10 380.78 380.82 282,595 -8.41(-2.16%)
Sep 29, 2021 392.72 394.45 388.93 389.23 157,649 -0.96(-0.25%)
Sep 28, 2021 394.47 396.99 389.78 390.19 237,962 -5.32(-1.34%)
Sep 27, 2021 393.04 400.31 392.19 395.50 229,459 +2.78(+0.71%)
Sep 24, 2021 389.90 394.07 389.90 392.72 143,516 +1.90(+0.49%)
Sep 23, 2021 391.07 393.75 389.83 390.82 160,492 +1.17(+0.30%)
Sep 22, 2021 391.15 392.54 388.72 389.65 174,149 +0.88(+0.23%)
Sep 21, 2021 392.07 393.97 388.47 388.77 202,793 -2.82(-0.72%)
Sep 20, 2021 384.88 392.27 383.84 391.59 283,897 +1.65(+0.42%)
Sep 17, 2021 393.86 394.40 389.49 389.94 491,139 -6.38(-1.61%)
Sep 16, 2021 399.60 399.91 395.70 396.32 239,797 -2.97(-0.74%)
Sep 15, 2021 396.84 401.92 395.20 399.28 292,877 +2.17(+0.55%)
Sep 14, 2021 402.50 402.50 395.19 397.11 377,362 -3.25(-0.81%)
Sep 13, 2021 404.72 404.77 395.38 400.37 304,949 -1.93(-0.48%)
Sep 10, 2021 404.83 405.71 401.74 402.30 224,697 -1.27(-0.31%)
Sep 09, 2021 405.49 407.63 402.67 403.56 284,769 -1.56(-0.39%)
Sep 08, 2021 406.82 408.77 401.29 405.12 369,120 -3.20(-0.78%)
Sep 07, 2021 416.12 416.12 408.27 408.32 327,998 -7.94(-1.91%)
Sep 03, 2021 420.29 420.38 415.54 416.27 234,190 -5.57(-1.32%)
Sep 02, 2021 417.82 422.47 417.56 421.84 278,124 +5.98(+1.44%)
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.