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 (%)
Jul 30, 2021 415.81 436.54 415.81 428.22 526,041 -16.04(-3.61%)
Jul 29, 2021 440.03 444.76 438.04 444.26 298,142 +6.89(+1.57%)
Jul 28, 2021 439.24 440.91 431.94 437.37 200,291 -2.02(-0.46%)
Jul 27, 2021 439.31 441.90 435.33 439.40 177,307 -0.52(-0.12%)
Jul 26, 2021 440.13 441.28 436.46 439.92 233,817 -1.87(-0.42%)
Jul 23, 2021 441.29 442.43 437.16 441.79 154,056 +4.07(+0.93%)
Jul 22, 2021 441.01 443.00 436.66 437.71 123,218 -3.18(-0.72%)
Jul 21, 2021 444.20 447.11 439.26 440.89 196,933 -1.73(-0.39%)
Jul 20, 2021 435.25 443.31 435.25 442.62 187,595 +9.64(+2.23%)
Jul 19, 2021 432.84 434.49 429.51 432.98 221,937 -3.53(-0.81%)
Jul 16, 2021 442.33 442.83 435.66 436.52 180,705 -4.35(-0.99%)
Jul 15, 2021 438.07 444.04 438.07 440.87 220,986 +0.50(+0.11%)
Jul 14, 2021 440.73 442.31 436.90 440.37 208,179 +1.94(+0.44%)
Jul 13, 2021 440.55 442.34 436.71 438.43 210,358 -2.43(-0.55%)
Jul 12, 2021 436.93 441.52 436.20 440.86 149,877 +0.84(+0.19%)
Jul 09, 2021 439.00 441.02 436.80 440.02 160,838 +6.87(+1.59%)
Jul 08, 2021 437.49 439.36 431.28 433.15 197,453 -8.96(-2.03%)
Jul 07, 2021 429.09 442.54 429.09 442.11 222,687 +11.20(+2.60%)
Jul 06, 2021 433.18 435.09 422.65 430.91 318,741 +0.64(+0.15%)
Jul 02, 2021 428.30 432.64 426.83 430.27 195,230 +1.80(+0.42%)
Jul 01, 2021 426.33 429.39 423.61 428.47 289,685 +6.59(+1.56%)
Jun 30, 2021 432.49 433.81 420.69 421.88 524,271 -9.93(-2.30%)
Jun 29, 2021 427.76 432.26 427.21 431.82 167,493 +4.38(+1.03%)
Jun 28, 2021 426.41 428.49 423.81 427.43 147,152 +0.79(+0.19%)
Jun 25, 2021 427.31 429.83 426.10 426.64 326,151 +1.28(+0.30%)
Jun 24, 2021 429.69 430.03 424.38 425.36 235,675 -2.72(-0.63%)
Jun 23, 2021 425.65 431.37 422.24 428.08 272,540 +1.79(+0.42%)
Jun 22, 2021 428.63 429.32 424.37 426.29 205,139 -2.43(-0.57%)
Jun 21, 2021 423.15 430.66 423.15 428.71 208,581 +8.24(+1.96%)
Jun 18, 2021 418.24 423.02 417.07 420.47 382,215 -4.28(-1.01%)
Jun 17, 2021 433.17 433.31 420.92 424.75 259,815 -7.68(-1.78%)
Jun 16, 2021 442.63 442.63 432.18 432.42 199,310 -9.42(-2.13%)
Jun 15, 2021 437.90 442.00 434.48 441.84 162,202 +3.78(+0.86%)
Jun 14, 2021 439.67 442.17 435.32 438.07 201,151 -4.24(-0.96%)
Jun 11, 2021 444.35 445.71 441.20 442.31 146,468 -0.34(-0.08%)
Jun 10, 2021 444.25 445.70 441.58 442.64 138,514 +0.96(+0.22%)
Jun 09, 2021 446.68 446.68 441.67 441.68 145,418 -3.79(-0.85%)
Jun 08, 2021 442.87 446.51 439.31 445.46 128,251 +2.57(+0.58%)
Jun 07, 2021 447.89 447.89 442.16 442.89 264,300 -4.66(-1.04%)
Jun 04, 2021 448.76 449.61 444.13 447.56 159,333 +1.15(+0.26%)
Jun 03, 2021 443.08 447.60 440.49 446.41 162,929 +1.75(+0.39%)
Jun 02, 2021 445.55 449.31 443.34 444.66 192,797 -0.98(-0.22%)
Jun 01, 2021 450.14 452.17 444.42 445.64 173,320 +0.48(+0.11%)
May 28, 2021 445.00 447.26 444.66 445.16 149,520 +2.93(+0.66%)
May 27, 2021 447.89 448.57 441.97 442.23 408,843 -1.46(-0.33%)
May 26, 2021 443.19 446.38 440.15 443.69 166,156 -0.17(-0.04%)
May 25, 2021 443.33 444.70 441.85 443.87 187,890 +0.78(+0.18%)
May 24, 2021 441.94 444.88 438.59 443.09 158,241 +3.45(+0.78%)
May 21, 2021 439.82 443.82 438.77 439.64 424,513 +1.63(+0.37%)
May 20, 2021 438.50 441.91 437.18 438.01 193,218 -1.42(-0.32%)
May 19, 2021 435.94 440.00 430.65 439.43 266,683 +1.39(+0.32%)
May 18, 2021 448.99 449.88 437.70 438.04 237,743 -11.85(-2.63%)
May 17, 2021 449.82 452.22 445.12 449.89 248,035 +0.01(+0.00%)
May 14, 2021 449.86 450.35 446.08 449.88 216,125 +1.89(+0.42%)
May 13, 2021 437.49 449.87 437.04 447.99 223,213 +10.50(+2.40%)
May 12, 2021 447.20 447.20 436.91 437.49 254,751 -8.19(-1.84%)
May 11, 2021 453.19 455.45 443.08 445.68 283,949 -11.10(-2.43%)
May 10, 2021 451.20 462.21 451.20 456.77 304,300 +8.26(+1.84%)
May 07, 2021 438.26 450.38 437.03 448.51 235,163 +7.96(+1.81%)
May 06, 2021 444.02 444.81 436.11 440.55 357,554 -1.50(-0.34%)
May 05, 2021 438.96 442.44 434.56 442.05 303,593 +4.05(+0.92%)
May 04, 2021 428.72 438.52 425.87 438.00 325,377 +11.96(+2.81%)
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.