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 (%)
Feb 28, 2023 664.71 671.54 659.61 660.53 396,499 -6.51(-0.98%)
Feb 27, 2023 659.98 671.89 658.42 667.04 330,087 +10.79(+1.64%)
Feb 24, 2023 650.15 657.84 644.54 656.25 217,921 +6.09(+0.94%)
Feb 23, 2023 652.18 653.38 643.01 650.16 197,889 +0.24(+0.04%)
Feb 22, 2023 649.82 653.21 646.71 649.92 206,653 +1.49(+0.23%)
Feb 21, 2023 662.13 666.15 648.39 648.43 252,161 -20.91(-3.12%)
Feb 17, 2023 662.74 674.67 661.79 669.34 327,899 +7.17(+1.08%)
Feb 16, 2023 659.35 667.59 657.45 662.17 195,294 -2.55(-0.38%)
Feb 15, 2023 654.89 666.22 652.94 664.72 183,628 +6.06(+0.92%)
Feb 14, 2023 657.41 665.77 651.65 658.66 205,630 -2.01(-0.30%)
Feb 13, 2023 651.57 662.25 648.90 660.67 241,196 +11.94(+1.84%)
Feb 10, 2023 648.62 649.44 641.52 648.73 390,908 -2.87(-0.44%)
Feb 09, 2023 655.25 659.74 648.84 651.59 258,533 -2.62(-0.40%)
Feb 08, 2023 665.17 670.32 653.97 654.22 315,191 -14.30(-2.14%)
Feb 07, 2023 658.83 670.12 650.71 668.52 288,577 +3.94(+0.59%)
Feb 06, 2023 666.08 674.05 661.84 664.57 415,038 -1.51(-0.23%)
Feb 03, 2023 662.41 675.36 653.22 666.08 472,492 +0.24(+0.04%)
Feb 02, 2023 628.90 666.39 619.14 665.85 1,003,237 +76.40(+12.96%)
Feb 01, 2023 576.22 595.78 576.22 589.44 509,677 +8.45(+1.45%)
Jan 31, 2023 569.02 581.95 565.45 581.00 477,003 +13.96(+2.46%)
Jan 30, 2023 561.77 577.44 561.75 567.04 407,358 +3.48(+0.62%)
Jan 27, 2023 557.08 565.46 557.08 563.56 161,075 +6.76(+1.21%)
Jan 26, 2023 554.90 561.69 550.76 556.80 252,933 +5.01(+0.91%)
Jan 25, 2023 556.55 560.33 549.65 551.79 220,406 -10.82(-1.92%)
Jan 24, 2023 557.83 563.26 548.76 562.61 144,536 +8.98(+1.62%)
Jan 23, 2023 552.13 561.16 552.11 553.63 186,143 +1.46(+0.26%)
Jan 20, 2023 538.91 553.61 537.11 552.18 278,011 +12.33(+2.28%)
Jan 19, 2023 561.89 565.57 539.18 539.85 454,887 -22.61(-4.02%)
Jan 18, 2023 564.77 569.08 559.65 562.46 248,397 -0.99(-0.17%)
Jan 17, 2023 569.90 571.43 562.96 563.44 367,832 -2.16(-0.38%)
Jan 13, 2023 558.28 565.88 555.57 565.60 169,502 +1.30(+0.23%)
Jan 12, 2023 574.12 577.95 561.98 564.30 240,771 -9.60(-1.67%)
Jan 11, 2023 557.93 573.90 557.90 573.90 363,013 +18.10(+3.26%)
Jan 10, 2023 549.60 559.71 549.60 555.80 280,246 +6.20(+1.13%)
Jan 09, 2023 548.74 563.92 545.88 549.60 297,801 +4.83(+0.89%)
Jan 06, 2023 537.34 545.86 535.64 544.77 213,968 +14.98(+2.83%)
Jan 05, 2023 544.51 544.51 526.32 529.79 301,497 -16.26(-2.98%)
Jan 04, 2023 548.30 553.14 537.06 546.05 241,908 -1.87(-0.34%)
Jan 03, 2023 550.50 551.07 541.18 547.93 275,082 -0.32(-0.06%)
Dec 30, 2022 553.44 553.90 542.92 548.24 180,231 -5.88(-1.06%)
Dec 29, 2022 551.52 555.70 549.82 554.13 180,087 +5.08(+0.93%)
Dec 28, 2022 558.27 559.69 547.77 549.04 157,803 -8.15(-1.46%)
Dec 27, 2022 561.08 561.08 553.73 557.19 232,825 +0.23(+0.04%)
Dec 23, 2022 553.93 559.30 552.92 556.97 112,001 +3.68(+0.66%)
Dec 22, 2022 554.90 554.90 544.14 553.29 208,695 -5.96(-1.07%)
Dec 21, 2022 557.95 560.24 554.03 559.25 184,409 +4.61(+0.83%)
Dec 20, 2022 552.92 558.62 551.63 554.64 345,183 +1.45(+0.26%)
Dec 19, 2022 550.85 557.38 549.25 553.19 292,067 +2.58(+0.47%)
Dec 16, 2022 547.50 551.58 543.53 550.61 781,902 -2.84(-0.51%)
Dec 15, 2022 562.55 563.93 549.79 553.45 402,399 -14.28(-2.52%)
Dec 14, 2022 576.95 579.54 562.06 567.73 537,568 -8.78(-1.52%)
Dec 13, 2022 597.23 597.23 568.42 576.51 398,163 -8.41(-1.44%)
Dec 12, 2022 581.63 584.92 577.05 584.92 253,191 +5.32(+0.92%)
Dec 09, 2022 585.21 588.90 578.85 579.60 174,813 -5.12(-0.87%)
Dec 08, 2022 581.49 589.22 581.43 584.71 354,371 +6.74(+1.17%)
Dec 07, 2022 571.08 583.69 569.31 577.97 279,348 +5.98(+1.05%)
Dec 06, 2022 579.64 582.94 567.67 571.99 314,394 -6.02(-1.04%)
Dec 05, 2022 587.25 589.55 576.39 578.01 255,585 -15.40(-2.60%)
Dec 02, 2022 590.00 595.31 584.75 593.41 302,620 -1.08(-0.18%)
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.