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

W.W Grainger (NY: GWW )

958.32 +2.53 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2019 290.15 291.07 286.06 289.19 457,995 -1.44(-0.50%)
Oct 30, 2019 292.73 293.05 287.59 290.63 310,607 -2.40(-0.82%)
Oct 29, 2019 295.94 296.25 291.88 293.03 457,654 -3.23(-1.09%)
Oct 28, 2019 298.70 299.59 295.29 296.26 442,843 -0.89(-0.30%)
Oct 25, 2019 296.83 299.59 294.77 297.15 350,504 +2.00(+0.68%)
Oct 24, 2019 293.92 296.36 290.73 295.15 470,602 +2.59(+0.89%)
Oct 23, 2019 287.84 294.95 279.27 292.56 1,089,105 -6.31(-2.11%)
Oct 22, 2019 294.16 300.11 292.90 298.87 605,439 +2.25(+0.76%)
Oct 21, 2019 293.51 297.30 292.31 296.62 600,159 +6.27(+2.16%)
Oct 18, 2019 290.70 293.95 290.04 290.35 519,990 -0.62(-0.21%)
Oct 17, 2019 289.00 292.31 288.74 290.97 237,307 +2.70(+0.94%)
Oct 16, 2019 287.32 290.54 287.32 288.27 219,413 +0.49(+0.17%)
Oct 15, 2019 286.59 290.98 284.96 287.78 355,256 +1.19(+0.41%)
Oct 14, 2019 282.72 289.02 282.43 286.59 487,391 +0.81(+0.29%)
Oct 11, 2019 284.65 291.59 282.78 285.78 943,009 +15.44(+5.71%)
Oct 10, 2019 265.76 271.73 265.76 270.34 348,757 +4.42(+1.66%)
Oct 09, 2019 267.35 268.34 264.54 265.92 226,357 +1.69(+0.64%)
Oct 08, 2019 267.68 269.92 261.47 264.23 394,802 -6.35(-2.35%)
Oct 07, 2019 271.56 273.76 270.02 270.58 326,425 -2.10(-0.77%)
Oct 04, 2019 271.55 273.43 270.24 272.68 275,961 +2.36(+0.87%)
Oct 03, 2019 267.99 270.48 263.58 270.32 390,063 +1.41(+0.53%)
Oct 02, 2019 264.96 270.38 261.04 268.90 598,379 +1.06(+0.40%)
Oct 01, 2019 281.02 284.44 263.95 267.85 634,219 -10.39(-3.74%)
Sep 30, 2019 276.22 278.77 274.10 278.24 362,770 +2.02(+0.73%)
Sep 27, 2019 276.23 277.16 273.34 276.22 279,699 +1.28(+0.47%)
Sep 26, 2019 272.03 276.10 270.33 274.94 291,443 +2.35(+0.86%)
Sep 25, 2019 269.27 274.04 267.99 272.58 305,210 +4.26(+1.59%)
Sep 24, 2019 273.28 273.43 265.85 268.32 318,946 -4.22(-1.55%)
Sep 23, 2019 271.51 274.84 271.24 272.55 419,662 -1.04(-0.38%)
Sep 20, 2019 274.74 275.90 271.17 273.59 575,631 +0.02(+0.01%)
Sep 19, 2019 273.20 275.97 272.03 273.57 325,387 -0.30(-0.11%)
Sep 18, 2019 272.15 274.55 270.24 273.87 305,205 +0.79(+0.29%)
Sep 17, 2019 275.26 275.73 270.54 273.08 346,306 -3.90(-1.41%)
Sep 16, 2019 275.97 278.57 273.85 276.99 250,054 +0.23(+0.08%)
Sep 13, 2019 275.68 279.49 275.68 276.75 364,922 +1.84(+0.67%)
Sep 12, 2019 276.16 277.16 272.58 274.92 336,995 -1.31(-0.47%)
Sep 11, 2019 273.58 278.59 271.81 276.23 355,855 +4.00(+1.47%)
Sep 10, 2019 264.39 272.96 262.71 272.23 461,970 +4.52(+1.69%)
Sep 09, 2019 261.89 268.17 261.80 267.71 450,934 +7.19(+2.76%)
Sep 06, 2019 261.50 263.40 258.58 260.51 314,941 +1.35(+0.52%)
Sep 05, 2019 253.66 262.19 253.66 259.17 337,602 +8.06(+3.21%)
Sep 04, 2019 251.25 254.19 250.59 251.10 228,307 +1.94(+0.78%)
Sep 03, 2019 254.24 254.24 247.05 249.17 386,685 -7.07(-2.76%)
Aug 30, 2019 258.00 260.17 255.50 256.24 243,815 +0.27(+0.11%)
Aug 29, 2019 254.15 256.81 252.87 255.96 247,670 +4.66(+1.86%)
Aug 28, 2019 248.19 252.57 246.26 251.30 275,753 +2.82(+1.13%)
Aug 27, 2019 252.70 252.70 246.15 248.48 255,851 -1.97(-0.78%)
Aug 26, 2019 252.39 253.16 248.86 250.45 250,715 +1.36(+0.55%)
Aug 23, 2019 254.10 254.19 247.81 249.09 399,097 -6.41(-2.51%)
Aug 22, 2019 258.14 258.17 254.26 255.50 339,813 -1.84(-0.71%)
Aug 21, 2019 257.84 260.93 257.03 257.33 305,704 +2.57(+1.01%)
Aug 20, 2019 257.71 259.36 254.44 254.76 375,693 -3.11(-1.21%)
Aug 19, 2019 255.32 258.64 255.32 257.87 321,447 +5.74(+2.28%)
Aug 16, 2019 250.42 253.31 248.65 252.12 402,194 +4.17(+1.68%)
Aug 15, 2019 248.46 249.78 246.77 247.96 560,720 +0.43(+0.17%)
Aug 14, 2019 247.20 248.59 245.90 247.53 502,597 -3.62(-1.44%)
Aug 13, 2019 244.66 254.44 243.91 251.15 599,794 +4.53(+1.84%)
Aug 12, 2019 249.75 250.07 245.50 246.62 358,987 -4.66(-1.86%)
Aug 09, 2019 256.56 257.59 250.70 251.28 399,951 -6.44(-2.50%)
Aug 08, 2019 256.23 258.21 255.11 257.73 383,937 +2.22(+0.87%)
Aug 07, 2019 247.82 256.35 246.71 255.51 722,980 +4.02(+1.60%)
Aug 06, 2019 252.92 255.32 249.28 251.48 580,869 +1.07(+0.43%)
Aug 05, 2019 253.50 254.54 248.53 250.41 611,106 -7.04(-2.74%)
Aug 02, 2019 257.65 259.72 253.73 257.45 502,635 -1.17(-0.45%)
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.