Skip to main content

W.W Grainger (NY: GWW )

1,013.18 -0.80 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 382.52 387.04 379.44 385.10 444,272 +2.17(+0.57%)
Mar 30, 2021 383.49 386.31 381.97 382.93 197,453 -1.44(-0.37%)
Mar 29, 2021 383.40 388.09 381.38 384.37 239,099 +0.77(+0.20%)
Mar 26, 2021 383.12 384.29 379.38 383.60 393,538 +1.71(+0.45%)
Mar 25, 2021 380.06 383.87 374.68 381.89 231,882 +2.11(+0.56%)
Mar 24, 2021 380.74 384.91 379.13 379.78 246,165 +1.04(+0.27%)
Mar 23, 2021 381.89 386.84 376.63 378.74 224,085 -5.19(-1.35%)
Mar 22, 2021 385.71 385.81 378.86 383.93 325,362 -0.80(-0.21%)
Mar 19, 2021 389.52 389.52 378.14 384.73 707,953 -3.91(-1.01%)
Mar 18, 2021 384.56 392.60 383.82 388.63 329,090 +4.38(+1.14%)
Mar 17, 2021 375.75 385.03 373.36 384.25 333,173 +10.17(+2.72%)
Mar 16, 2021 383.43 383.91 372.30 374.08 296,764 -9.88(-2.57%)
Mar 15, 2021 379.50 384.36 377.52 383.96 240,649 +4.54(+1.20%)
Mar 12, 2021 371.60 379.87 371.11 379.41 310,354 +8.01(+2.16%)
Mar 11, 2021 380.28 380.28 370.87 371.40 352,801 -8.88(-2.33%)
Mar 10, 2021 372.81 383.22 371.33 380.28 311,654 +7.17(+1.92%)
Mar 09, 2021 385.41 386.39 372.55 373.11 421,046 -9.63(-2.52%)
Mar 08, 2021 384.07 390.16 381.42 382.75 371,735 -0.61(-0.16%)
Mar 05, 2021 366.56 384.19 362.80 383.35 509,205 +19.36(+5.32%)
Mar 04, 2021 374.75 374.79 360.66 363.99 406,632 -8.47(-2.27%)
Mar 03, 2021 371.51 377.90 370.94 372.46 292,273 +2.03(+0.55%)
Mar 02, 2021 371.01 372.25 367.54 370.43 213,685 -2.07(-0.56%)
Mar 01, 2021 361.27 375.49 361.27 372.51 267,420 +14.51(+4.05%)
Feb 26, 2021 366.29 367.32 357.99 357.99 384,064 -6.96(-1.91%)
Feb 25, 2021 369.83 373.82 364.19 364.96 249,261 -5.39(-1.45%)
Feb 24, 2021 364.87 372.06 363.56 370.35 327,687 +5.75(+1.58%)
Feb 23, 2021 364.41 365.41 354.68 364.59 296,025 +2.15(+0.59%)
Feb 22, 2021 363.94 366.02 360.62 362.44 199,812 -1.98(-0.54%)
Feb 19, 2021 362.42 368.42 362.12 364.42 237,997 +3.47(+0.96%)
Feb 18, 2021 355.06 362.43 355.06 360.95 208,817 +3.47(+0.97%)
Feb 17, 2021 353.29 358.79 352.51 357.49 218,207 +2.43(+0.68%)
Feb 16, 2021 359.95 360.01 355.05 355.06 231,257 -2.33(-0.65%)
Feb 12, 2021 357.73 361.03 355.80 357.39 214,676 -1.99(-0.55%)
Feb 11, 2021 364.19 366.10 357.35 359.38 216,169 -2.02(-0.56%)
Feb 10, 2021 360.94 362.89 358.27 361.39 371,798 +1.50(+0.42%)
Feb 09, 2021 363.07 364.25 358.13 359.90 338,628 -3.96(-1.09%)
Feb 08, 2021 354.85 366.84 354.85 363.85 411,545 +10.48(+2.97%)
Feb 05, 2021 356.84 358.35 350.32 353.37 449,342 -2.47(-0.69%)
Feb 04, 2021 352.42 361.93 350.10 355.84 513,771 +5.63(+1.61%)
Feb 03, 2021 352.73 355.79 340.76 350.21 691,748 -6.70(-1.88%)
Feb 02, 2021 358.52 361.91 353.91 356.90 438,467 +2.67(+0.75%)
Feb 01, 2021 351.24 356.45 350.37 354.24 413,470 +5.67(+1.63%)
Jan 29, 2021 353.77 357.75 345.26 348.56 481,619 -7.19(-2.02%)
Jan 28, 2021 359.32 360.34 352.79 355.76 901,653 +1.39(+0.39%)
Jan 27, 2021 357.36 358.30 345.29 354.37 665,343 -5.96(-1.65%)
Jan 26, 2021 371.17 372.79 360.15 360.33 362,030 -10.76(-2.90%)
Jan 25, 2021 376.36 377.63 369.89 371.09 320,381 -5.31(-1.41%)
Jan 22, 2021 372.78 378.65 369.78 376.40 259,679 +2.24(+0.60%)
Jan 21, 2021 374.97 378.73 372.79 374.16 330,923 -1.73(-0.46%)
Jan 20, 2021 378.86 378.86 371.46 375.89 321,863 -1.46(-0.39%)
Jan 19, 2021 374.52 378.25 371.78 377.36 355,699 +5.58(+1.50%)
Jan 15, 2021 365.41 373.31 361.94 371.78 891,209 +5.03(+1.37%)
Jan 14, 2021 372.65 375.05 365.42 366.75 337,755 -4.87(-1.31%)
Jan 13, 2021 384.03 384.69 370.58 371.62 418,543 -12.60(-3.28%)
Jan 12, 2021 376.52 385.09 373.86 384.21 366,535 +9.52(+2.54%)
Jan 11, 2021 376.64 378.63 374.09 374.70 351,924 -4.75(-1.25%)
Jan 08, 2021 385.94 386.61 371.46 379.45 437,398 -3.19(-0.83%)
Jan 07, 2021 380.95 383.48 374.40 382.64 334,476 +2.72(+0.72%)
Jan 06, 2021 378.70 383.78 377.32 379.92 395,056 +2.21(+0.59%)
Jan 05, 2021 375.86 381.43 375.86 377.71 399,118 +1.09(+0.29%)
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.