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

W.W Grainger (NY: GWW )

929.26 -18.58 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2020 332.84 335.75 329.15 333.94 401,028 -0.09(-0.03%)
Oct 29, 2020 335.83 338.27 332.29 334.02 321,492 -2.33(-0.69%)
Oct 28, 2020 336.38 342.13 334.68 336.35 554,009 -4.86(-1.42%)
Oct 27, 2020 345.65 347.27 341.03 341.20 303,903 -3.47(-1.01%)
Oct 26, 2020 340.52 344.87 339.75 344.68 435,641 +0.24(+0.07%)
Oct 23, 2020 346.48 350.90 343.45 344.44 363,189 -0.94(-0.27%)
Oct 22, 2020 354.30 358.35 336.55 345.38 625,923 -10.89(-3.06%)
Oct 21, 2020 358.32 362.05 353.50 356.28 463,881 -2.29(-0.64%)
Oct 20, 2020 360.59 363.77 357.38 358.57 260,368 +1.05(+0.29%)
Oct 19, 2020 367.61 369.39 356.22 357.52 327,201 -8.40(-2.29%)
Oct 16, 2020 370.34 372.44 365.16 365.92 453,751 -2.01(-0.55%)
Oct 15, 2020 363.98 369.64 363.98 367.93 203,198 -0.56(-0.15%)
Oct 14, 2020 368.82 373.03 366.13 368.49 258,454 +1.98(+0.54%)
Oct 13, 2020 367.77 368.58 362.64 366.51 310,332 -4.29(-1.16%)
Oct 12, 2020 370.69 374.49 368.06 370.80 278,316 +3.09(+0.84%)
Oct 09, 2020 368.91 374.32 365.51 367.71 437,295 -0.54(-0.15%)
Oct 08, 2020 359.42 371.29 359.09 368.25 491,415 +9.15(+2.55%)
Oct 07, 2020 354.44 361.87 353.78 359.10 209,877 +8.29(+2.36%)
Oct 06, 2020 355.32 356.99 350.47 350.81 330,810 -3.29(-0.93%)
Oct 05, 2020 345.30 355.55 345.30 354.10 202,917 +11.23(+3.27%)
Oct 02, 2020 338.79 345.38 337.23 342.88 170,746 +1.30(+0.38%)
Oct 01, 2020 341.71 343.61 336.63 341.58 267,213 +1.20(+0.35%)
Sep 30, 2020 339.72 343.23 337.36 340.38 351,717 +4.47(+1.33%)
Sep 29, 2020 337.33 338.17 333.04 335.90 120,663 -1.52(-0.45%)
Sep 28, 2020 335.27 340.62 335.27 337.42 163,544 +5.98(+1.80%)
Sep 25, 2020 325.49 334.10 324.19 331.44 258,687 +4.69(+1.44%)
Sep 24, 2020 324.87 331.23 321.75 326.74 258,506 +3.23(+1.00%)
Sep 23, 2020 327.73 329.34 322.59 323.51 450,974 -4.38(-1.34%)
Sep 22, 2020 325.90 329.31 323.23 327.89 394,244 +2.01(+0.62%)
Sep 21, 2020 330.86 333.21 322.50 325.87 407,091 -9.08(-2.71%)
Sep 18, 2020 338.28 341.02 333.71 334.96 488,340 -4.14(-1.22%)
Sep 17, 2020 337.38 343.12 333.99 339.10 327,990 -1.22(-0.36%)
Sep 16, 2020 344.50 346.13 339.73 340.32 346,900 +1.96(+0.58%)
Sep 15, 2020 340.09 342.20 338.35 338.35 215,709 +0.30(+0.09%)
Sep 14, 2020 342.16 342.16 336.44 338.06 211,769 -0.80(-0.24%)
Sep 11, 2020 336.66 339.57 334.83 338.86 220,953 +3.68(+1.10%)
Sep 10, 2020 343.69 343.69 334.36 335.18 240,715 -9.50(-2.76%)
Sep 09, 2020 337.02 346.72 337.02 344.68 239,291 +10.61(+3.18%)
Sep 08, 2020 341.91 342.11 333.70 334.07 396,679 -7.56(-2.21%)
Sep 04, 2020 345.37 347.44 335.51 341.62 243,279 -1.95(-0.57%)
Sep 03, 2020 354.73 354.73 341.03 343.57 177,753 -9.90(-2.80%)
Sep 02, 2020 351.47 354.78 350.23 353.47 237,853 +2.94(+0.84%)
Sep 01, 2020 347.51 350.86 346.19 350.54 187,261 +1.90(+0.54%)
Aug 31, 2020 348.23 352.39 347.06 348.64 324,902 -0.52(-0.15%)
Aug 28, 2020 344.88 349.69 344.43 349.16 226,194 +3.35(+0.97%)
Aug 27, 2020 344.81 349.42 344.59 345.81 237,082 +0.94(+0.27%)
Aug 26, 2020 336.04 348.86 336.04 344.88 525,956 +6.50(+1.92%)
Aug 25, 2020 334.99 339.14 334.50 338.38 310,832 +5.27(+1.58%)
Aug 24, 2020 336.14 337.46 330.13 333.12 338,285 -3.29(-0.98%)
Aug 21, 2020 337.01 339.12 334.53 336.41 185,001 -1.56(-0.46%)
Aug 20, 2020 333.48 339.31 332.99 337.97 171,954 +3.26(+0.97%)
Aug 19, 2020 338.57 339.17 334.13 334.71 131,391 -2.31(-0.69%)
Aug 18, 2020 336.64 339.03 335.99 337.02 227,467 +1.29(+0.38%)
Aug 17, 2020 334.07 337.93 332.55 335.73 283,922 +0.50(+0.15%)
Aug 14, 2020 335.11 338.03 332.35 335.23 154,814 -0.66(-0.20%)
Aug 13, 2020 337.69 338.55 334.41 335.89 126,733 -3.57(-1.05%)
Aug 12, 2020 338.39 341.61 336.55 339.46 195,440 +2.76(+0.82%)
Aug 11, 2020 335.89 340.38 335.25 336.70 386,751 +0.81(+0.24%)
Aug 10, 2020 332.49 337.48 331.93 335.89 260,259 +2.57(+0.77%)
Aug 07, 2020 329.53 333.45 327.60 333.32 207,117 +4.12(+1.25%)
Aug 06, 2020 327.13 329.48 326.05 329.20 309,844 +2.07(+0.63%)
Aug 05, 2020 323.35 327.42 320.01 327.13 289,908 +5.59(+1.74%)
Aug 04, 2020 323.93 325.72 320.75 321.54 272,900 -3.27(-1.01%)
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.