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 31, 2021 500.55 505.62 499.57 502.72 144,122 +1.53(+0.31%)
Dec 30, 2021 508.93 510.16 501.14 501.19 111,998 -8.47(-1.66%)
Dec 29, 2021 505.27 511.27 505.27 509.65 161,395 +4.38(+0.87%)
Dec 28, 2021 501.40 505.54 500.96 505.27 160,010 +4.58(+0.91%)
Dec 27, 2021 490.67 500.98 490.67 500.69 151,571 +12.75(+2.61%)
Dec 23, 2021 485.00 493.21 485.00 487.94 230,759 +3.72(+0.77%)
Dec 22, 2021 482.49 485.81 482.31 484.22 237,047 +2.31(+0.48%)
Dec 21, 2021 477.76 482.59 475.94 481.91 264,549 +7.24(+1.52%)
Dec 20, 2021 473.90 476.03 465.83 474.67 278,048 -3.45(-0.72%)
Dec 17, 2021 492.57 495.10 476.13 478.13 610,173 -14.98(-3.04%)
Dec 16, 2021 500.70 500.88 488.49 493.11 275,745 -5.45(-1.09%)
Dec 15, 2021 496.04 499.90 490.61 498.56 201,832 +6.00(+1.22%)
Dec 14, 2021 490.48 493.80 487.52 492.55 156,564 +0.88(+0.18%)
Dec 13, 2021 498.61 498.61 489.69 491.67 223,026 -6.62(-1.33%)
Dec 10, 2021 492.53 499.19 488.22 498.29 193,691 +9.82(+2.01%)
Dec 09, 2021 490.40 490.40 487.22 488.47 238,411 -2.09(-0.43%)
Dec 08, 2021 491.15 492.39 485.56 490.55 187,872 -1.96(-0.40%)
Dec 07, 2021 486.67 495.13 486.67 492.51 206,273 +7.54(+1.55%)
Dec 06, 2021 480.25 487.27 478.00 484.98 306,691 +8.25(+1.73%)
Dec 03, 2021 475.04 477.39 468.57 476.72 309,977 +3.33(+0.70%)
Dec 02, 2021 464.94 476.48 463.88 473.39 196,176 +10.43(+2.25%)
Dec 01, 2021 472.11 474.91 462.61 462.97 315,128 -4.02(-0.86%)
Nov 30, 2021 478.19 478.89 465.31 466.99 526,570 -13.75(-2.86%)
Nov 29, 2021 479.50 482.99 474.12 480.74 174,533 +5.86(+1.23%)
Nov 26, 2021 477.32 480.89 473.43 474.88 178,150 -8.63(-1.79%)
Nov 24, 2021 483.09 486.04 481.49 483.51 222,485 +0.43(+0.09%)
Nov 23, 2021 478.71 484.06 474.54 483.08 215,567 +5.09(+1.07%)
Nov 22, 2021 469.70 480.93 467.38 477.99 288,511 +9.83(+2.10%)
Nov 19, 2021 468.89 470.93 465.47 468.17 220,165 +0.34(+0.07%)
Nov 18, 2021 473.48 468.33 466.61 467.83 166,521 -4.18(-0.89%)
Nov 17, 2021 475.32 475.32 468.77 472.01 155,748 -3.24(-0.68%)
Nov 16, 2021 470.93 479.42 470.93 475.25 127,422 +5.34(+1.14%)
Nov 15, 2021 475.64 476.66 469.75 469.91 195,404 -5.25(-1.10%)
Nov 12, 2021 471.91 476.55 469.25 475.16 123,839 +5.06(+1.08%)
Nov 11, 2021 466.09 470.25 462.60 470.10 183,464 +3.49(+0.75%)
Nov 10, 2021 468.47 466.60 127,854 -1.09(-0.23%)
Nov 09, 2021 460.29 468.69 460.29 467.69 283,635 +6.98(+1.51%)
Nov 08, 2021 461.24 461.24 454.30 460.71 197,848 +1.95(+0.43%)
Nov 05, 2021 464.94 469.03 458.12 458.76 225,713 -5.12(-1.10%)
Nov 04, 2021 459.69 467.95 458.26 463.89 278,836 +5.21(+1.14%)
Nov 03, 2021 454.75 460.80 453.12 458.68 284,124 +3.39(+0.75%)
Nov 02, 2021 454.77 458.98 452.53 455.28 251,356 +2.91(+0.64%)
Nov 01, 2021 449.55 447.72 445.70 452.37 283,686 +4.65(+1.04%)
Oct 29, 2021 434.60 450.62 430.21 447.72 688,905 +31.28(+7.51%)
Oct 28, 2021 412.63 417.40 411.10 416.45 257,206 +6.02(+1.47%)
Oct 27, 2021 416.50 417.38 407.96 410.43 298,692 -5.91(-1.42%)
Oct 26, 2021 421.57 416.19 416.33 191,106 -5.02(-1.19%)
Oct 25, 2021 422.52 425.33 421.16 421.35 206,348 -1.17(-0.28%)
Oct 22, 2021 424.79 427.17 422.23 422.52 148,024 -0.74(-0.17%)
Oct 21, 2021 422.05 423.83 420.56 423.25 127,870 +0.64(+0.15%)
Oct 20, 2021 422.70 423.91 421.45 422.62 125,016 +0.79(+0.19%)
Oct 19, 2021 418.86 423.31 417.06 421.82 174,757 +5.27(+1.26%)
Oct 18, 2021 411.97 418.01 411.97 416.55 185,198 +1.76(+0.42%)
Oct 15, 2021 417.09 417.09 414.24 414.79 228,646 +1.60(+0.39%)
Oct 14, 2021 410.03 413.93 408.75 413.19 204,826 +5.61(+1.38%)
Oct 13, 2021 408.64 409.76 403.84 407.58 225,830 +0.44(+0.11%)
Oct 12, 2021 400.25 412.59 400.16 407.14 272,622 +7.01(+1.75%)
Oct 11, 2021 404.92 406.42 399.92 400.13 186,833 -3.25(-0.81%)
Oct 08, 2021 400.70 405.15 400.54 403.38 173,577 +0.97(+0.24%)
Oct 07, 2021 399.68 408.51 399.56 402.41 297,940 +6.71(+1.70%)
Oct 06, 2021 386.56 396.35 385.51 395.70 268,624 +6.84(+1.76%)
Oct 05, 2021 386.68 392.26 384.03 388.87 203,730 +4.83(+1.26%)
Oct 04, 2021 383.50 387.68 380.64 384.03 257,542 -0.99(-0.26%)
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.