Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY: GWW )

956.21 +2.05 (+0.21%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 31, 2022 564.57 575.54 564.57 572.64 528,158 +8.30(+1.47%)
Oct 28, 2022 534.08 564.34 534.08 564.34 663,725 +37.44(+7.11%)
Oct 27, 2022 524.06 533.00 521.48 526.89 466,707 +6.41(+1.23%)
Oct 26, 2022 524.23 527.88 513.50 520.49 302,079 +0.32(+0.06%)
Oct 25, 2022 512.50 521.68 511.15 520.16 243,291 +5.58(+1.08%)
Oct 24, 2022 513.96 519.31 510.88 514.59 192,146 +5.32(+1.04%)
Oct 21, 2022 501.68 511.62 498.02 509.26 268,643 +10.28(+2.06%)
Oct 20, 2022 511.23 511.23 493.52 498.99 333,796 -11.70(-2.29%)
Oct 19, 2022 515.41 519.59 505.63 510.69 197,655 -10.28(-1.97%)
Oct 18, 2022 517.45 521.82 510.17 520.97 287,211 +14.10(+2.78%)
Oct 17, 2022 500.54 508.76 500.54 506.86 287,809 +15.74(+3.20%)
Oct 14, 2022 511.11 512.92 489.82 491.13 269,951 -16.88(-3.32%)
Oct 13, 2022 484.41 510.09 478.45 508.00 385,982 +11.91(+2.40%)
Oct 12, 2022 508.40 508.40 495.83 496.10 371,728 -7.69(-1.53%)
Oct 11, 2022 492.76 504.65 492.76 503.79 397,074 +9.77(+1.98%)
Oct 10, 2022 494.30 498.01 488.24 494.02 195,664 +3.14(+0.64%)
Oct 07, 2022 496.38 496.38 487.81 490.88 297,656 -8.50(-1.70%)
Oct 06, 2022 505.88 510.73 498.36 499.38 236,061 -8.99(-1.77%)
Oct 05, 2022 507.29 514.78 504.68 508.36 239,978 -2.42(-0.47%)
Oct 04, 2022 504.38 511.90 504.38 510.78 306,667 +14.12(+2.84%)
Oct 03, 2022 486.30 498.88 484.94 496.66 315,313 +17.28(+3.60%)
Sep 30, 2022 479.85 483.67 474.81 479.39 549,196 +2.24(+0.47%)
Sep 29, 2022 480.32 481.09 475.16 477.14 336,085 -6.79(-1.40%)
Sep 28, 2022 481.98 486.56 473.89 483.93 488,531 +6.59(+1.38%)
Sep 27, 2022 484.87 487.02 473.51 477.34 373,630 -2.19(-0.46%)
Sep 26, 2022 484.68 488.50 477.64 479.53 410,198 -5.40(-1.11%)
Sep 23, 2022 488.96 492.88 480.88 484.93 520,208 -9.20(-1.86%)
Sep 22, 2022 506.39 506.62 490.97 494.13 531,646 -12.26(-2.42%)
Sep 21, 2022 528.11 531.42 506.37 506.39 569,134 -13.96(-2.68%)
Sep 20, 2022 518.13 523.62 513.61 520.36 359,580 -4.02(-0.77%)
Sep 19, 2022 511.80 525.60 511.80 524.38 419,875 +8.76(+1.70%)
Sep 16, 2022 519.34 521.11 509.57 515.62 1,115,743 -6.54(-1.25%)
Sep 15, 2022 536.62 539.41 520.46 522.15 413,770 -15.10(-2.81%)
Sep 14, 2022 546.59 548.53 533.81 537.25 340,962 -8.73(-1.60%)
Sep 13, 2022 548.78 552.69 543.36 545.98 494,075 -10.73(-1.93%)
Sep 12, 2022 561.73 562.06 552.56 556.72 301,687 -4.55(-0.81%)
Sep 09, 2022 565.10 565.51 559.02 561.26 278,610 +1.91(+0.34%)
Sep 08, 2022 560.38 562.09 554.35 559.35 214,571 -2.93(-0.52%)
Sep 07, 2022 551.40 563.96 548.00 562.28 296,350 +12.13(+2.21%)
Sep 06, 2022 544.68 551.09 541.15 550.15 343,833 +5.97(+1.10%)
Sep 02, 2022 548.97 554.48 541.45 544.18 200,120 -1.70(-0.31%)
Sep 01, 2022 541.05 547.74 539.86 545.89 298,641 +2.07(+0.38%)
Aug 31, 2022 544.67 549.23 541.51 543.82 374,635 -1.42(-0.26%)
Aug 30, 2022 551.05 551.48 539.12 545.24 335,363 -8.88(-1.60%)
Aug 29, 2022 548.93 557.80 547.47 554.12 204,975 -0.77(-0.14%)
Aug 26, 2022 571.00 572.65 554.57 554.89 238,404 -16.70(-2.92%)
Aug 25, 2022 568.36 572.55 565.17 571.59 188,386 +4.15(+0.73%)
Aug 24, 2022 566.39 567.67 562.68 567.44 211,231 +2.25(+0.40%)
Aug 23, 2022 559.73 568.04 559.73 565.18 206,839 +4.20(+0.75%)
Aug 22, 2022 566.15 568.83 560.16 560.98 214,524 -11.23(-1.96%)
Aug 19, 2022 572.38 572.87 567.50 572.21 187,328 -1.63(-0.28%)
Aug 18, 2022 574.24 576.57 570.94 573.84 219,943 +1.85(+0.32%)
Aug 17, 2022 568.01 575.59 566.52 571.98 257,488 -0.50(-0.09%)
Aug 16, 2022 568.50 576.82 568.50 572.48 204,429 +1.36(+0.24%)
Aug 15, 2022 562.83 576.64 562.07 571.12 263,120 +2.86(+0.50%)
Aug 12, 2022 555.64 568.63 555.64 568.26 213,482 +13.25(+2.39%)
Aug 11, 2022 556.14 560.37 554.31 555.01 210,425 +1.36(+0.25%)
Aug 10, 2022 555.78 558.33 552.18 553.65 246,712 +6.86(+1.25%)
Aug 09, 2022 548.78 554.96 546.13 546.79 243,802 -4.23(-0.77%)
Aug 08, 2022 548.73 552.73 546.64 551.02 266,062 +6.14(+1.13%)
Aug 05, 2022 526.34 545.29 526.34 544.88 334,452 +14.11(+2.66%)
Aug 04, 2022 532.05 534.43 528.49 530.77 207,402 +0.31(+0.06%)
Aug 03, 2022 528.48 532.94 522.71 530.45 326,163 +2.71(+0.51%)
Aug 02, 2022 537.27 537.32 526.81 527.75 385,316 -9.13(-1.70%)
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.