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 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%)
Dec 01, 2022 596.48 596.48 588.46 594.50 250,196 +0.12(+0.02%)
Nov 30, 2022 579.25 595.75 574.53 594.38 650,911 +11.90(+2.04%)
Nov 29, 2022 585.40 588.21 580.21 582.48 194,345 -3.52(-0.60%)
Nov 28, 2022 592.22 594.90 584.88 586.00 171,106 -9.55(-1.60%)
Nov 25, 2022 598.09 599.64 592.61 595.55 72,478 -0.07(-0.01%)
Nov 23, 2022 596.81 599.90 594.27 595.62 146,455 -1.13(-0.19%)
Nov 22, 2022 596.49 602.23 591.28 596.75 214,078 +4.78(+0.81%)
Nov 21, 2022 587.54 596.44 587.54 591.98 227,337 +3.54(+0.60%)
Nov 18, 2022 591.27 592.67 584.52 588.44 219,380 +3.04(+0.52%)
Nov 17, 2022 575.69 586.35 573.54 585.40 295,002 +4.99(+0.86%)
Nov 16, 2022 575.57 585.84 575.46 580.41 239,116 +6.98(+1.22%)
Nov 15, 2022 575.86 577.42 568.16 573.43 405,570 -3.15(-0.55%)
Nov 14, 2022 571.65 590.53 571.65 576.58 380,465 -1.50(-0.26%)
Nov 11, 2022 599.02 600.91 573.22 578.08 454,767 -19.85(-3.32%)
Nov 10, 2022 598.15 601.54 591.11 597.93 358,743 +18.76(+3.24%)
Nov 09, 2022 586.42 592.78 578.89 579.17 238,825 -9.46(-1.61%)
Nov 08, 2022 582.82 593.97 581.48 588.62 369,428 +5.20(+0.89%)
Nov 07, 2022 581.92 584.47 578.77 583.42 223,934 +1.68(+0.29%)
Nov 04, 2022 588.64 591.75 572.12 581.74 299,065 -0.75(-0.13%)
Nov 03, 2022 565.74 591.00 560.37 582.49 411,162 +10.21(+1.78%)
Nov 02, 2022 578.79 571.21 572.28 349,378 -8.54(-1.47%)
Nov 01, 2022 577.61 583.45 567.11 580.82 289,973 +8.18(+1.43%)
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%)
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.