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 (%)
Dec 29, 2023 823.67 829.24 821.06 825.29 154,322 +1.58(+0.19%)
Dec 28, 2023 823.82 827.50 822.37 823.71 129,624 -4.18(-0.51%)
Dec 27, 2023 824.59 829.31 822.00 827.89 152,291 +2.86(+0.35%)
Dec 26, 2023 826.16 828.59 822.83 825.03 102,668 +0.58(+0.07%)
Dec 22, 2023 821.94 829.43 818.59 824.46 165,143 +3.79(+0.46%)
Dec 21, 2023 820.02 822.28 815.76 820.66 139,017 +8.00(+0.98%)
Dec 20, 2023 815.08 829.49 810.89 812.67 532,989 -14.12(-1.71%)
Dec 19, 2023 832.95 837.55 826.71 826.79 209,919 -2.96(-0.36%)
Dec 18, 2023 824.62 832.20 821.10 829.75 195,941 +9.58(+1.17%)
Dec 15, 2023 817.34 822.78 814.28 820.16 505,908 -5.25(-0.64%)
Dec 14, 2023 817.92 827.44 810.09 825.41 287,008 +9.96(+1.22%)
Dec 13, 2023 817.80 821.60 808.54 815.46 221,621 -2.25(-0.28%)
Dec 12, 2023 813.85 821.26 813.50 817.71 211,785 +3.62(+0.44%)
Dec 11, 2023 801.00 814.61 801.00 814.09 228,197 +13.34(+1.67%)
Dec 08, 2023 805.12 806.89 798.86 800.75 236,782 -3.34(-0.42%)
Dec 07, 2023 806.54 808.88 799.33 804.09 241,498 +4.85(+0.61%)
Dec 06, 2023 797.82 809.54 797.82 799.24 213,248 +3.94(+0.50%)
Dec 05, 2023 796.72 799.11 790.75 795.30 166,221 -2.82(-0.35%)
Dec 04, 2023 792.76 803.34 792.76 798.12 179,018 -2.17(-0.27%)
Dec 01, 2023 782.63 801.29 781.83 800.29 282,608 +17.32(+2.21%)
Nov 30, 2023 774.27 783.31 771.82 782.97 366,495 +10.46(+1.35%)
Nov 29, 2023 776.87 777.11 768.96 772.51 309,772 +0.55(+0.07%)
Nov 28, 2023 804.41 811.19 770.37 771.96 466,370 -35.07(-4.35%)
Nov 27, 2023 805.62 812.18 804.52 807.04 241,806 -1.93(-0.24%)
Nov 24, 2023 808.53 810.52 803.25 808.97 88,348 +3.31(+0.41%)
Nov 22, 2023 806.92 809.01 803.39 805.66 160,855 +2.20(+0.27%)
Nov 21, 2023 806.68 809.77 803.20 803.46 193,570 -1.99(-0.25%)
Nov 20, 2023 796.72 806.30 792.89 805.46 199,084 +6.54(+0.82%)
Nov 17, 2023 794.66 799.39 790.73 798.91 208,068 +7.12(+0.90%)
Nov 16, 2023 792.55 797.79 790.39 791.79 233,495 +0.25(+0.03%)
Nov 15, 2023 800.71 802.83 790.06 791.54 285,637 -6.62(-0.83%)
Nov 14, 2023 789.23 802.99 789.23 798.17 296,682 +11.74(+1.49%)
Nov 13, 2023 786.51 791.95 784.54 786.42 292,444 -2.58(-0.33%)
Nov 10, 2023 779.47 790.89 778.73 789.00 233,794 +12.33(+1.59%)
Nov 09, 2023 778.51 788.70 775.97 776.67 317,275 +0.70(+0.09%)
Nov 08, 2023 771.24 779.83 768.27 775.97 336,791 +8.04(+1.05%)
Nov 07, 2023 761.52 771.96 759.19 767.93 280,279 +5.75(+0.75%)
Nov 06, 2023 761.49 762.70 753.21 762.18 271,570 -0.59(-0.08%)
Nov 03, 2023 756.21 768.17 752.88 762.76 366,160 +11.37(+1.51%)
Nov 02, 2023 742.17 755.63 742.17 751.40 338,069 +14.10(+1.91%)
Nov 01, 2023 727.12 742.69 723.28 737.30 374,794 +12.19(+1.68%)
Oct 31, 2023 721.07 733.59 717.32 725.11 415,625 +3.75(+0.52%)
Oct 30, 2023 707.20 725.87 705.65 721.36 447,658 +19.18(+2.73%)
Oct 27, 2023 697.71 707.33 695.45 702.19 411,915 +7.04(+1.01%)
Oct 26, 2023 701.39 706.32 683.10 695.14 459,932 +22.12(+3.29%)
Oct 25, 2023 680.28 681.72 670.05 673.03 327,263 -9.24(-1.35%)
Oct 24, 2023 687.37 689.50 680.01 682.27 277,376 +0.39(+0.06%)
Oct 23, 2023 687.94 692.95 681.81 681.88 229,227 -5.14(-0.75%)
Oct 20, 2023 700.07 700.07 686.66 687.02 225,692 -11.27(-1.61%)
Oct 19, 2023 708.93 713.86 696.39 698.28 268,776 -8.97(-1.27%)
Oct 18, 2023 731.51 731.51 707.22 707.26 236,344 -26.13(-3.56%)
Oct 17, 2023 726.23 734.23 723.72 733.39 159,077 +6.34(+0.87%)
Oct 16, 2023 732.38 736.81 719.16 727.05 220,472 +0.32(+0.04%)
Oct 13, 2023 733.32 735.39 723.24 726.73 276,069 -3.89(-0.53%)
Oct 12, 2023 722.19 740.35 721.33 730.62 440,627 +20.95(+2.95%)
Oct 11, 2023 704.50 711.91 701.87 709.67 232,073 +3.39(+0.48%)
Oct 10, 2023 721.22 721.42 705.90 706.28 357,047 -14.93(-2.07%)
Oct 09, 2023 711.69 722.58 710.30 721.22 258,294 +9.53(+1.34%)
Oct 06, 2023 696.20 717.85 695.88 711.69 318,029 +13.68(+1.96%)
Oct 05, 2023 695.44 700.47 688.54 698.01 206,550 +3.70(+0.53%)
Oct 04, 2023 684.19 695.35 680.25 694.31 259,154 +11.72(+1.72%)
Oct 03, 2023 690.50 697.11 679.38 682.59 368,064 -7.54(-1.09%)
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.