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

W.W Grainger (NY: GWW )

929.26 -18.58 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 580.50 597.02 575.76 595.66 649,515 +11.92(+2.04%)
Nov 29, 2022 586.66 589.47 581.45 583.74 193,928 -3.53(-0.60%)
Nov 28, 2022 593.49 596.18 586.14 587.26 170,740 -9.57(-1.60%)
Nov 25, 2022 599.37 600.93 593.88 596.83 72,322 -0.07(-0.01%)
Nov 23, 2022 598.10 601.19 595.55 596.90 146,141 -1.14(-0.19%)
Nov 22, 2022 597.77 603.52 592.55 598.04 213,619 +4.79(+0.81%)
Nov 21, 2022 588.80 597.73 588.80 593.25 226,849 +3.55(+0.60%)
Nov 18, 2022 592.54 593.95 585.78 589.70 218,910 +3.04(+0.52%)
Nov 17, 2022 576.93 587.61 574.78 586.66 294,369 +5.00(+0.86%)
Nov 16, 2022 576.81 587.10 576.69 581.66 238,604 +6.99(+1.22%)
Nov 15, 2022 577.10 578.66 569.38 574.67 404,701 -3.15(-0.55%)
Nov 14, 2022 572.88 591.80 572.88 577.82 379,649 -1.50(-0.26%)
Nov 11, 2022 600.31 602.21 574.45 579.32 453,792 -19.89(-3.32%)
Nov 10, 2022 599.44 602.84 592.38 599.21 357,974 +18.80(+3.24%)
Nov 09, 2022 587.68 594.05 580.13 580.41 238,313 -9.48(-1.61%)
Nov 08, 2022 584.07 595.25 582.73 589.89 368,636 +5.21(+0.89%)
Nov 07, 2022 583.17 585.72 580.02 584.67 223,454 +1.68(+0.29%)
Nov 04, 2022 589.91 593.02 573.35 582.99 298,424 -0.75(-0.13%)
Nov 03, 2022 566.96 592.27 561.57 583.74 410,281 +10.23(+1.78%)
Nov 02, 2022 580.04 572.44 573.51 348,629 -8.56(-1.47%)
Nov 01, 2022 578.85 584.71 568.33 582.07 289,351 +8.20(+1.43%)
Oct 31, 2022 565.79 576.78 565.79 573.87 527,026 +8.32(+1.47%)
Oct 28, 2022 535.23 565.55 535.23 565.55 662,302 +37.52(+7.11%)
Oct 27, 2022 525.19 534.14 522.60 528.03 465,706 +6.42(+1.23%)
Oct 26, 2022 525.36 529.02 514.60 521.60 301,432 +0.32(+0.06%)
Oct 25, 2022 513.60 522.80 512.25 521.28 242,770 +5.59(+1.08%)
Oct 24, 2022 515.06 520.43 511.98 515.69 191,734 +5.33(+1.04%)
Oct 21, 2022 502.76 512.72 499.10 510.36 268,067 +10.30(+2.06%)
Oct 20, 2022 512.32 512.32 494.58 500.06 333,080 -11.73(-2.29%)
Oct 19, 2022 516.52 520.71 506.72 511.78 197,231 -10.30(-1.97%)
Oct 18, 2022 518.56 522.94 511.26 522.09 286,596 +14.13(+2.78%)
Oct 17, 2022 501.62 509.85 501.62 507.95 287,192 +15.77(+3.20%)
Oct 14, 2022 512.21 514.02 490.88 492.18 269,372 -16.91(-3.32%)
Oct 13, 2022 485.45 511.18 479.48 509.09 385,154 +11.93(+2.40%)
Oct 12, 2022 509.50 509.50 496.89 497.16 370,931 -7.71(-1.53%)
Oct 11, 2022 493.82 505.73 493.82 504.87 396,223 +9.79(+1.98%)
Oct 10, 2022 495.36 499.08 489.28 495.08 195,244 +3.14(+0.64%)
Oct 07, 2022 497.44 497.44 488.86 491.94 297,018 -8.51(-1.70%)
Oct 06, 2022 506.96 511.82 499.43 500.45 235,555 -9.01(-1.77%)
Oct 05, 2022 508.38 515.88 505.76 509.46 239,463 -2.43(-0.47%)
Oct 04, 2022 505.46 513.00 505.46 511.88 306,010 +14.15(+2.84%)
Oct 03, 2022 487.34 499.95 485.98 497.73 314,637 +17.31(+3.60%)
Sep 30, 2022 480.88 484.71 475.83 480.42 548,018 +2.25(+0.47%)
Sep 29, 2022 481.35 482.12 476.18 478.17 335,364 -6.81(-1.40%)
Sep 28, 2022 483.02 487.61 474.91 484.97 487,484 +6.61(+1.38%)
Sep 27, 2022 485.92 488.07 474.52 478.36 372,829 -2.20(-0.46%)
Sep 26, 2022 485.72 489.55 478.67 480.56 409,319 -5.41(-1.11%)
Sep 23, 2022 490.01 493.94 481.91 485.98 519,093 -9.22(-1.86%)
Sep 22, 2022 507.48 507.71 492.02 495.20 530,506 -12.29(-2.42%)
Sep 21, 2022 529.25 532.56 507.46 507.48 567,914 -13.99(-2.68%)
Sep 20, 2022 519.25 524.75 514.71 521.48 358,809 -4.03(-0.77%)
Sep 19, 2022 512.90 526.73 512.90 525.50 418,975 +8.78(+1.70%)
Sep 16, 2022 520.46 522.23 510.66 516.72 1,113,351 -6.55(-1.25%)
Sep 15, 2022 537.77 540.57 521.58 523.27 412,883 -15.13(-2.81%)
Sep 14, 2022 547.77 549.71 534.96 538.41 340,231 -8.75(-1.60%)
Sep 13, 2022 549.96 553.88 544.52 547.16 493,016 -10.75(-1.93%)
Sep 12, 2022 562.94 563.27 553.75 557.91 301,040 -4.56(-0.81%)
Sep 09, 2022 566.32 566.73 560.22 562.47 278,013 +1.91(+0.34%)
Sep 08, 2022 561.58 563.29 555.54 560.55 214,111 -2.94(-0.52%)
Sep 07, 2022 552.59 565.17 549.18 563.49 295,714 +12.16(+2.21%)
Sep 06, 2022 545.85 552.27 542.32 551.33 343,096 +5.98(+1.10%)
Sep 02, 2022 550.15 555.67 542.61 545.35 199,691 -1.71(-0.31%)
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.