W.W Grainger (NY: GWW )

491.44 USD +3.43 (+0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 462.00 464.34 461.64 462.16 144,019 +3.04(+0.66%)
May 27, 2021 465.00 465.70 458.85 459.12 393,802 -1.52(-0.33%)
May 26, 2021 460.12 463.42 456.96 460.64 160,043 -0.18(-0.04%)
May 25, 2021 460.26 461.69 458.73 460.82 180,978 +0.81(+0.18%)
May 24, 2021 458.82 461.87 455.34 460.01 152,420 +3.58(+0.78%)
May 21, 2021 456.62 460.77 455.53 456.43 408,895 +1.69(+0.37%)
May 20, 2021 455.25 458.79 453.88 454.74 186,110 -1.47(-0.32%)
May 19, 2021 452.59 456.81 447.10 456.21 256,872 +1.44(+0.32%)
May 18, 2021 466.14 467.07 454.42 454.77 228,997 -12.30(-2.63%)
May 17, 2021 467.00 469.49 462.12 467.07 238,910 +0.01(+0.00%)
May 14, 2021 467.04 467.55 463.12 467.06 208,174 +1.96(+0.42%)
May 13, 2021 454.20 467.05 453.73 465.10 215,001 +10.90(+2.40%)
May 12, 2021 464.28 464.28 453.60 454.20 245,379 -8.50(-1.84%)
May 11, 2021 470.50 472.85 460.00 462.70 273,503 -11.52(-2.43%)
May 10, 2021 468.43 479.87 468.43 474.22 293,105 +8.58(+1.84%)
May 07, 2021 455.00 467.58 453.72 465.64 226,512 +6.64(+1.45%)
May 06, 2021 462.61 463.44 454.37 459.00 343,184 -1.56(-0.34%)
May 05, 2021 457.34 460.97 452.76 460.56 291,392 +4.22(+0.92%)
May 04, 2021 446.67 456.88 443.70 456.34 312,300 +12.46(+2.81%)
May 03, 2021 438.56 446.00 437.67 443.88 248,976 +10.34(+2.39%)
Apr 30, 2021 440.00 452.82 432.02 433.54 647,800 +3.64(+0.85%)
Apr 29, 2021 425.52 430.65 423.90 429.90 268,561 +7.68(+1.82%)
Apr 28, 2021 424.72 427.49 421.54 422.22 269,514 -1.10(-0.26%)
Apr 27, 2021 420.00 423.87 416.40 423.32 192,307 +3.53(+0.84%)
Apr 26, 2021 423.95 426.85 419.41 419.79 186,958 -3.77(-0.89%)
Apr 23, 2021 420.00 425.51 418.51 423.56 169,400 +4.44(+1.06%)
Apr 22, 2021 425.98 426.48 418.66 419.12 332,293 -4.92(-1.16%)
Apr 21, 2021 415.00 427.77 414.95 424.04 388,748 +10.34(+2.50%)
Apr 20, 2021 410.82 414.06 409.27 413.70 308,192 +4.72(+1.15%)
Apr 19, 2021 406.00 409.05 404.56 408.98 187,275 +2.10(+0.52%)
Apr 16, 2021 406.95 408.26 401.51 406.88 226,900 +2.43(+0.60%)
Apr 15, 2021 401.05 404.56 399.44 404.45 158,143 +3.99(+1.00%)
Apr 14, 2021 399.07 406.14 398.87 400.46 161,452 +0.31(+0.08%)
Apr 13, 2021 403.47 404.41 397.31 400.15 258,952 -5.82(-1.43%)
Apr 12, 2021 401.62 406.98 401.62 405.97 165,094 +4.35(+1.08%)
Apr 09, 2021 399.97 401.62 396.15 401.62 304,800 +3.71(+0.93%)
Apr 08, 2021 398.02 402.27 396.41 397.91 318,383 -0.83(-0.21%)
Apr 07, 2021 410.64 410.64 397.75 398.74 269,933 -9.69(-2.37%)
Apr 06, 2021 406.20 415.28 406.20 408.43 260,933 +0.78(+0.19%)
Apr 05, 2021 407.69 408.06 403.14 407.65 258,283 +1.30(+0.32%)
Apr 01, 2021 402.21 407.31 396.22 406.35 259,200 +5.42(+1.35%)
Mar 31, 2021 398.24 402.95 395.04 400.93 426,731 +2.26(+0.57%)
Mar 30, 2021 399.25 402.19 397.67 398.67 189,657 -1.50(-0.37%)
Mar 29, 2021 399.16 404.04 397.06 400.17 229,659 +0.80(+0.20%)
Mar 26, 2021 398.87 400.09 394.98 399.37 378,000 +1.78(+0.45%)
Mar 25, 2021 395.68 399.65 390.08 397.59 222,727 +2.20(+0.56%)
Mar 24, 2021 396.39 400.73 394.72 395.39 236,446 +1.08(+0.27%)
Mar 23, 2021 397.59 402.74 392.11 394.31 215,238 -5.40(-1.35%)
Mar 22, 2021 401.57 401.67 394.43 399.71 312,516 -0.83(-0.21%)
Mar 19, 2021 405.53 405.53 393.68 400.54 680,000 -4.07(-1.01%)
Mar 18, 2021 400.37 408.74 399.60 404.61 316,097 +4.56(+1.14%)
Mar 17, 2021 391.20 400.86 388.71 400.05 320,018 +10.59(+2.72%)
Mar 16, 2021 399.19 399.69 387.60 389.46 285,047 -10.28(-2.57%)
Mar 15, 2021 395.10 400.15 393.04 399.74 231,148 +4.73(+1.20%)
Mar 12, 2021 386.87 395.48 386.37 395.01 298,100 +8.34(+2.16%)
Mar 11, 2021 395.91 395.91 386.11 386.67 338,871 -9.24(-2.33%)
Mar 10, 2021 388.14 398.97 386.60 395.91 299,349 +7.46(+1.92%)
Mar 09, 2021 401.25 402.27 387.86 388.45 404,422 -10.03(-2.52%)
Mar 08, 2021 399.86 406.20 397.10 398.48 357,058 -0.63(-0.16%)
Mar 05, 2021 381.63 399.98 377.71 399.11 489,100 +20.16(+5.32%)
Mar 04, 2021 390.15 390.20 375.49 378.95 390,577 -8.82(-2.27%)
Mar 03, 2021 386.78 393.43 386.19 387.77 280,733 +2.11(+0.55%)
Mar 02, 2021 386.26 387.55 382.65 385.66 205,248 -2.16(-0.56%)
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.