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 (%)
Aug 31, 2022 545.84 550.41 542.67 544.99 373,832 -1.42(-0.26%)
Aug 30, 2022 552.24 552.67 540.27 546.41 334,644 -8.90(-1.60%)
Aug 29, 2022 550.11 559.00 548.65 555.31 204,536 -0.77(-0.14%)
Aug 26, 2022 572.23 573.88 555.76 556.08 237,893 -16.74(-2.92%)
Aug 25, 2022 569.58 573.78 566.39 572.82 187,982 +4.16(+0.73%)
Aug 24, 2022 567.60 568.89 563.89 568.65 210,778 +2.26(+0.40%)
Aug 23, 2022 560.94 569.26 560.94 566.40 206,395 +4.21(+0.75%)
Aug 22, 2022 567.37 570.05 561.36 562.18 214,064 -11.25(-1.96%)
Aug 19, 2022 573.61 574.10 568.72 573.44 186,926 -1.63(-0.28%)
Aug 18, 2022 575.47 577.81 572.17 575.07 219,472 +1.86(+0.32%)
Aug 17, 2022 569.23 576.83 567.74 573.21 256,936 -0.50(-0.09%)
Aug 16, 2022 569.73 578.06 569.73 573.71 203,991 +1.37(+0.24%)
Aug 15, 2022 564.04 577.88 563.28 572.35 262,556 +2.87(+0.50%)
Aug 12, 2022 556.83 569.85 556.83 569.48 213,024 +13.28(+2.39%)
Aug 11, 2022 557.33 561.57 555.50 556.20 209,973 +1.37(+0.25%)
Aug 10, 2022 556.98 559.53 553.37 554.84 246,183 +6.87(+1.25%)
Aug 09, 2022 549.96 556.15 547.30 547.96 243,280 -4.24(-0.77%)
Aug 08, 2022 549.91 553.91 547.81 552.21 265,491 +6.16(+1.13%)
Aug 05, 2022 527.47 546.46 527.47 546.05 333,735 +14.14(+2.66%)
Aug 04, 2022 533.20 535.58 529.62 531.91 206,958 +0.31(+0.06%)
Aug 03, 2022 529.62 534.09 523.83 531.59 325,464 +2.71(+0.51%)
Aug 02, 2022 538.43 538.48 527.94 528.88 384,490 -9.15(-1.70%)
Aug 01, 2022 529.61 541.88 524.23 538.03 460,133 +5.94(+1.12%)
Jul 29, 2022 509.06 533.36 508.19 532.09 790,377 +40.77(+8.30%)
Jul 28, 2022 480.86 492.33 478.65 491.32 490,332 +13.97(+2.93%)
Jul 27, 2022 468.55 479.43 463.04 477.35 399,266 +7.87(+1.68%)
Jul 26, 2022 469.81 470.42 463.70 469.48 278,014 -2.50(-0.53%)
Jul 25, 2022 463.44 472.33 461.72 471.97 218,728 +8.07(+1.74%)
Jul 22, 2022 465.88 468.87 461.10 463.91 224,919 +0.55(+0.12%)
Jul 21, 2022 460.35 463.49 456.62 463.36 264,216 +1.83(+0.40%)
Jul 20, 2022 456.99 462.10 452.88 461.53 217,076 +5.40(+1.18%)
Jul 19, 2022 449.28 457.77 447.01 456.12 299,155 +12.40(+2.80%)
Jul 18, 2022 449.02 451.94 442.94 443.72 366,184 -4.05(-0.90%)
Jul 15, 2022 453.23 453.81 446.04 447.77 321,014 +1.03(+0.23%)
Jul 14, 2022 436.52 447.61 432.34 446.75 343,851 +1.96(+0.44%)
Jul 13, 2022 454.87 454.87 444.32 444.79 648,908 -19.40(-4.18%)
Jul 12, 2022 464.46 472.85 462.42 464.19 320,967 -3.46(-0.74%)
Jul 11, 2022 462.61 468.83 462.61 467.66 253,932 +2.53(+0.54%)
Jul 08, 2022 464.24 467.39 458.85 465.13 218,101 +1.28(+0.28%)
Jul 07, 2022 461.05 464.23 457.52 463.85 272,102 +3.62(+0.79%)
Jul 06, 2022 447.50 463.01 447.50 460.23 430,730 +14.64(+3.28%)
Jul 05, 2022 445.32 447.06 437.32 445.59 365,592 -6.01(-1.33%)
Jul 01, 2022 445.75 453.93 441.58 451.60 287,483 +6.73(+1.51%)
Jun 30, 2022 440.19 448.56 437.26 444.87 319,174 +0.47(+0.11%)
Jun 29, 2022 442.92 445.03 437.88 444.40 215,887 +3.23(+0.73%)
Jun 28, 2022 455.11 459.12 440.13 441.17 318,164 -13.22(-2.91%)
Jun 27, 2022 452.01 457.26 450.25 454.38 185,328 +3.13(+0.69%)
Jun 24, 2022 441.98 451.64 440.41 451.25 355,787 +14.56(+3.33%)
Jun 23, 2022 440.95 442.65 432.17 436.69 244,805 -3.41(-0.77%)
Jun 22, 2022 432.70 441.40 432.70 440.10 325,265 -0.28(-0.06%)
Jun 21, 2022 437.91 442.97 436.61 440.37 301,169 +7.59(+1.75%)
Jun 17, 2022 443.13 445.80 431.21 432.79 595,484 -13.31(-2.98%)
Jun 16, 2022 454.47 459.51 444.09 446.10 470,885 -17.00(-3.67%)
Jun 15, 2022 461.87 468.10 457.21 463.11 406,143 +3.09(+0.67%)
Jun 14, 2022 466.54 470.87 456.58 460.01 272,900 -8.12(-1.73%)
Jun 13, 2022 472.13 474.74 461.06 468.13 392,738 -10.33(-2.16%)
Jun 10, 2022 480.46 483.29 472.88 478.45 341,318 -5.56(-1.15%)
Jun 09, 2022 488.65 492.74 483.89 484.01 180,035 -4.00(-0.82%)
Jun 08, 2022 493.23 498.06 487.17 488.01 215,399 -8.49(-1.71%)
Jun 07, 2022 484.25 496.54 481.54 496.50 180,089 +8.26(+1.69%)
Jun 06, 2022 488.28 491.27 485.97 488.24 164,598 +2.40(+0.49%)
Jun 03, 2022 486.14 490.92 483.35 485.84 239,686 -2.35(-0.48%)
Jun 02, 2022 485.56 491.34 483.34 488.19 196,218 +4.20(+0.87%)
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.