W.W Grainger (NY: GWW )

1,022.90 +8.92 (+0.88%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 778.63 786.97 777.17 779.81 274,640 +6.22(+0.80%)
Jun 29, 2023 763.00 774.11 761.58 773.59 203,979 +9.21(+1.20%)
Jun 28, 2023 759.66 769.49 754.72 764.38 281,278 +2.46(+0.32%)
Jun 27, 2023 741.43 762.75 739.86 761.92 291,220 +22.16(+3.00%)
Jun 26, 2023 728.74 742.85 728.74 739.76 185,420 +10.08(+1.38%)
Jun 23, 2023 724.61 732.89 721.82 729.68 296,543 +1.95(+0.27%)
Jun 22, 2023 734.09 735.22 727.07 727.74 241,264 -6.10(-0.83%)
Jun 21, 2023 721.52 735.26 720.49 733.84 295,512 +11.29(+1.56%)
Jun 20, 2023 721.87 728.32 717.45 722.54 277,206 -1.73(-0.24%)
Jun 16, 2023 736.00 740.42 723.15 724.27 424,174 -11.33(-1.54%)
Jun 15, 2023 718.89 737.42 715.74 735.61 257,213 +64.94(+9.68%)
May 08, 2023 667.46 671.47 663.69 670.67 182,261 +2.68(+0.40%)
May 05, 2023 662.52 670.63 662.21 667.99 239,380 +9.76(+1.48%)
May 04, 2023 672.24 672.24 653.40 658.23 251,599 -15.89(-2.36%)
May 03, 2023 683.15 687.72 671.74 674.11 369,000 -5.13(-0.75%)
May 02, 2023 683.37 685.96 671.51 679.24 225,230 -7.05(-1.03%)
May 01, 2023 688.28 694.09 685.67 686.29 271,009 +0.38(+0.06%)
Apr 28, 2023 688.98 688.98 679.93 685.91 455,250 -0.78(-0.11%)
Apr 27, 2023 670.27 686.92 662.96 686.69 543,464 +36.03(+5.54%)
Apr 26, 2023 656.84 660.29 650.64 650.65 350,431 -11.84(-1.79%)
Apr 25, 2023 665.35 668.58 659.69 662.50 211,463 -3.44(-0.52%)
Apr 24, 2023 662.81 668.91 662.45 665.94 206,790 +5.14(+0.78%)
Apr 21, 2023 659.70 661.30 654.91 660.80 195,043 +2.90(+0.44%)
Apr 20, 2023 653.80 662.54 650.66 657.90 182,748 +1.72(+0.26%)
Apr 19, 2023 654.84 658.59 649.09 656.19 180,106 -0.90(-0.14%)
Apr 18, 2023 655.36 657.10 647.59 657.08 291,959 +5.44(+0.84%)
Apr 17, 2023 644.90 652.01 643.42 651.64 231,566 +9.57(+1.49%)
Apr 14, 2023 636.68 650.65 636.68 642.07 285,433 +4.36(+0.68%)
Apr 13, 2023 638.87 642.21 617.27 637.71 424,181 -8.57(-1.33%)
Apr 12, 2023 645.30 654.64 641.68 646.28 276,732 +6.88(+1.08%)
Apr 11, 2023 643.22 646.88 638.19 639.39 249,990 -3.02(-0.47%)
Apr 10, 2023 632.39 644.53 630.71 642.41 231,190 +9.66(+1.53%)
Apr 06, 2023 633.08 639.56 628.57 632.75 323,109 -4.53(-0.71%)
Apr 05, 2023 641.53 644.10 623.48 637.27 467,452 -10.28(-1.59%)
Apr 04, 2023 672.50 677.16 643.73 647.56 338,457 -26.12(-3.88%)
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.