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 (%)
Apr 30, 2020 260.58 261.40 256.21 259.86 393,569 -4.77(-1.80%)
Apr 29, 2020 275.10 276.00 262.69 264.63 500,420 -5.07(-1.88%)
Apr 28, 2020 267.90 271.47 266.54 269.70 430,989 +8.39(+3.21%)
Apr 27, 2020 256.79 263.26 255.05 261.31 360,935 +7.08(+2.79%)
Apr 24, 2020 245.21 256.00 244.40 254.23 461,851 +10.54(+4.33%)
Apr 23, 2020 249.13 256.78 241.57 243.69 910,646 -16.69(-6.41%)
Apr 22, 2020 260.58 262.14 256.04 260.38 386,082 +5.69(+2.24%)
Apr 21, 2020 254.59 257.23 253.19 254.68 244,269 -4.17(-1.61%)
Apr 20, 2020 260.54 261.42 256.26 258.85 317,300 -5.39(-2.04%)
Apr 17, 2020 271.08 275.26 260.38 264.23 386,025 +0.28(+0.11%)
Apr 16, 2020 263.64 266.97 259.71 263.95 308,878 +0.46(+0.18%)
Apr 15, 2020 265.32 266.67 260.77 263.49 299,126 -7.73(-2.85%)
Apr 14, 2020 267.14 272.11 264.02 271.22 485,252 +12.51(+4.84%)
Apr 13, 2020 262.41 262.41 256.48 258.71 287,443 -5.20(-1.97%)
Apr 09, 2020 259.25 266.11 257.76 263.90 474,047 +8.93(+3.50%)
Apr 08, 2020 246.83 258.12 242.25 254.97 345,634 +11.76(+4.83%)
Apr 07, 2020 238.81 256.98 238.81 243.21 637,258 +6.36(+2.69%)
Apr 06, 2020 234.20 240.22 231.18 236.85 439,554 +11.71(+5.20%)
Apr 03, 2020 223.11 229.07 220.66 225.14 352,937 -0.88(-0.39%)
Apr 02, 2020 221.31 230.78 220.54 226.01 488,209 +2.99(+1.34%)
Apr 01, 2020 226.31 231.29 220.51 223.03 437,395 -11.30(-4.82%)
Mar 31, 2020 237.32 242.37 233.86 234.32 406,422 -6.26(-2.60%)
Mar 30, 2020 232.78 241.67 228.10 240.58 350,652 +7.53(+3.23%)
Mar 27, 2020 227.17 239.31 225.08 233.05 335,332 -1.76(-0.75%)
Mar 26, 2020 226.04 234.81 215.06 234.81 455,558 +11.06(+4.94%)
Mar 25, 2020 225.01 240.83 217.40 223.75 493,833 -1.32(-0.59%)
Mar 24, 2020 208.56 226.28 208.56 225.07 754,439 +27.53(+13.94%)
Mar 23, 2020 200.51 205.71 189.16 197.54 501,843 -4.04(-2.01%)
Mar 20, 2020 221.98 223.10 199.91 201.58 502,893 -19.99(-9.02%)
Mar 19, 2020 220.18 234.42 213.69 221.57 438,168 -0.86(-0.39%)
Mar 18, 2020 216.88 231.85 213.20 222.43 565,742 -9.94(-4.28%)
Mar 17, 2020 219.97 232.87 213.09 232.37 635,560 +15.94(+7.36%)
Mar 16, 2020 227.25 242.22 211.22 216.43 639,296 -34.41(-13.72%)
Mar 13, 2020 244.09 250.94 232.31 250.84 576,068 +18.70(+8.05%)
Mar 12, 2020 240.45 242.17 228.41 232.14 743,633 -26.80(-10.35%)
Mar 11, 2020 257.08 265.43 253.34 258.94 633,819 -4.72(-1.79%)
Mar 10, 2020 250.59 263.70 241.77 263.67 516,354 +22.43(+9.30%)
Mar 09, 2020 253.57 266.97 237.27 241.23 1,006,541 -27.16(-10.12%)
Mar 06, 2020 264.62 269.16 262.15 268.39 514,771 -5.38(-1.97%)
Mar 05, 2020 268.80 276.88 268.80 273.77 474,063 -4.08(-1.47%)
Mar 04, 2020 275.33 279.54 271.62 277.86 513,742 +8.31(+3.08%)
Mar 03, 2020 271.86 276.27 266.30 269.55 594,057 -2.85(-1.05%)
Mar 02, 2020 263.42 272.44 256.60 272.40 554,945 +10.69(+4.09%)
Feb 28, 2020 261.90 261.90 253.59 261.70 756,567 -2.12(-0.80%)
Feb 27, 2020 263.84 271.80 258.27 263.83 747,562 -4.77(-1.78%)
Feb 26, 2020 271.65 274.07 267.33 268.60 470,648 +0.06(+0.02%)
Feb 25, 2020 279.41 279.41 267.47 268.54 309,275 -10.61(-3.80%)
Feb 24, 2020 277.45 282.92 275.88 279.15 270,775 -6.87(-2.40%)
Feb 21, 2020 290.13 290.79 285.69 286.01 212,207 -6.57(-2.25%)
Feb 20, 2020 288.62 294.55 288.62 292.59 169,686 +2.97(+1.03%)
Feb 19, 2020 291.48 293.20 288.71 289.62 192,835 -0.98(-0.34%)
Feb 18, 2020 288.84 291.56 287.55 290.60 185,928 +0.50(+0.17%)
Feb 14, 2020 287.95 290.36 286.82 290.10 196,194 +2.16(+0.75%)
Feb 13, 2020 291.32 292.29 287.82 287.94 260,021 -5.28(-1.80%)
Feb 12, 2020 288.83 294.45 288.77 293.22 335,550 +9.52(+3.35%)
Feb 11, 2020 282.21 285.81 282.21 283.70 235,393 +2.55(+0.91%)
Feb 10, 2020 282.84 282.84 277.55 281.16 287,841 -1.44(-0.51%)
Feb 07, 2020 289.12 290.12 282.36 282.60 613,398 -8.34(-2.87%)
Feb 06, 2020 297.29 297.29 289.12 290.94 397,862 -4.77(-1.61%)
Feb 05, 2020 294.03 295.90 291.85 295.70 373,289 +6.50(+2.25%)
Feb 04, 2020 289.10 294.00 288.69 289.21 401,302 +4.61(+1.62%)
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.