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: 4:10 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 (%)
May 28, 2021 445.00 447.26 444.66 445.16 149,520 +2.93(+0.66%)
May 27, 2021 447.89 448.57 441.97 442.23 408,843 -1.46(-0.33%)
May 26, 2021 443.19 446.38 440.15 443.69 166,156 -0.17(-0.04%)
May 25, 2021 443.33 444.70 441.85 443.87 187,890 +0.78(+0.18%)
May 24, 2021 441.94 444.88 438.59 443.09 158,241 +3.45(+0.78%)
May 21, 2021 439.82 443.82 438.77 439.64 424,513 +1.63(+0.37%)
May 20, 2021 438.50 441.91 437.18 438.01 193,218 -1.42(-0.32%)
May 19, 2021 435.94 440.00 430.65 439.43 266,683 +1.39(+0.32%)
May 18, 2021 448.99 449.88 437.70 438.04 237,743 -11.85(-2.63%)
May 17, 2021 449.82 452.22 445.12 449.89 248,035 +0.01(+0.00%)
May 14, 2021 449.86 450.35 446.08 449.88 216,125 +1.89(+0.42%)
May 13, 2021 437.49 449.87 437.04 447.99 223,213 +10.50(+2.40%)
May 12, 2021 447.20 447.20 436.91 437.49 254,751 -8.19(-1.84%)
May 11, 2021 453.19 455.45 443.08 445.68 283,949 -11.10(-2.43%)
May 10, 2021 451.20 462.21 451.20 456.77 304,300 +8.26(+1.84%)
May 07, 2021 438.26 450.38 437.03 448.51 235,163 +7.96(+1.81%)
May 06, 2021 444.02 444.81 436.11 440.55 357,554 -1.50(-0.34%)
May 05, 2021 438.96 442.44 434.56 442.05 303,593 +4.05(+0.92%)
May 04, 2021 428.72 438.52 425.87 438.00 325,377 +11.96(+2.81%)
May 03, 2021 420.93 428.07 420.08 426.04 259,401 +9.92(+2.38%)
Apr 30, 2021 422.32 434.62 414.66 416.12 674,925 +3.49(+0.85%)
Apr 29, 2021 408.42 413.34 406.86 412.62 279,806 +7.37(+1.82%)
Apr 28, 2021 407.65 410.31 404.60 405.25 280,799 -1.06(-0.26%)
Apr 27, 2021 403.12 406.83 399.67 406.31 200,359 +3.39(+0.84%)
Apr 26, 2021 406.91 409.69 402.55 402.92 194,786 -3.62(-0.89%)
Apr 23, 2021 403.12 408.41 401.69 406.54 176,493 +4.26(+1.06%)
Apr 22, 2021 408.86 409.34 401.83 402.27 346,207 -4.72(-1.16%)
Apr 21, 2021 398.32 410.58 398.28 407.00 405,026 +9.92(+2.50%)
Apr 20, 2021 394.31 397.42 392.82 397.07 321,097 +4.53(+1.15%)
Apr 19, 2021 389.68 392.61 388.30 392.54 195,116 +2.02(+0.52%)
Apr 16, 2021 390.59 391.85 385.37 390.53 236,401 +2.33(+0.60%)
Apr 15, 2021 384.93 388.30 383.39 388.19 164,765 +3.83(+1.00%)
Apr 14, 2021 383.03 389.82 382.84 384.37 168,212 +0.30(+0.08%)
Apr 13, 2021 387.25 388.16 381.34 384.07 269,795 -5.59(-1.43%)
Apr 12, 2021 385.48 390.62 385.48 389.65 172,007 +4.18(+1.08%)
Apr 09, 2021 383.89 385.48 380.23 385.48 317,563 +3.56(+0.93%)
Apr 08, 2021 382.02 386.10 380.48 381.92 331,714 -0.80(-0.21%)
Apr 07, 2021 394.14 394.14 381.76 382.71 281,236 -9.30(-2.37%)
Apr 06, 2021 389.88 398.59 389.88 392.01 271,859 +0.75(+0.19%)
Apr 05, 2021 391.31 391.66 386.94 391.27 269,098 +1.25(+0.32%)
Apr 01, 2021 386.05 390.94 380.30 390.02 270,053 +5.20(+1.35%)
Mar 31, 2021 382.23 386.75 379.16 384.82 444,599 +2.17(+0.57%)
Mar 30, 2021 383.20 386.03 381.69 382.65 197,598 -1.44(-0.37%)
Mar 29, 2021 383.12 387.80 381.10 384.09 239,275 +0.77(+0.20%)
Mar 26, 2021 382.84 384.01 379.11 383.32 393,828 +1.71(+0.45%)
Mar 25, 2021 379.78 383.59 374.40 381.61 232,053 +2.11(+0.56%)
Mar 24, 2021 380.46 384.62 378.86 379.50 246,346 +1.04(+0.27%)
Mar 23, 2021 381.61 386.55 376.35 378.46 224,250 -5.18(-1.35%)
Mar 22, 2021 385.43 385.53 378.58 383.64 325,602 -0.80(-0.21%)
Mar 19, 2021 389.23 389.23 377.86 384.44 708,474 -3.91(-1.01%)
Mar 18, 2021 384.28 392.31 383.54 388.35 329,333 +4.38(+1.14%)
Mar 17, 2021 375.48 384.75 373.09 383.97 333,418 +10.16(+2.72%)
Mar 16, 2021 383.15 383.63 372.02 373.81 296,983 -9.87(-2.57%)
Mar 15, 2021 379.22 384.07 377.24 383.67 240,827 +4.54(+1.20%)
Mar 12, 2021 371.32 379.58 370.84 379.13 310,582 +8.00(+2.16%)
Mar 11, 2021 380.00 380.00 370.59 371.13 353,060 -8.87(-2.33%)
Mar 10, 2021 372.54 382.94 371.06 380.00 311,883 +7.16(+1.92%)
Mar 09, 2021 385.12 386.10 372.27 372.84 421,356 -9.63(-2.52%)
Mar 08, 2021 383.79 389.88 381.14 382.46 372,009 -0.60(-0.16%)
Mar 05, 2021 366.29 383.90 362.53 383.07 509,580 +19.35(+5.32%)
Mar 04, 2021 374.47 374.52 360.40 363.72 406,931 -8.46(-2.27%)
Mar 03, 2021 371.24 377.62 370.67 372.19 292,488 +2.02(+0.55%)
Mar 02, 2021 370.74 371.97 367.27 370.16 213,842 -2.07(-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.