Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY: GWW )

956.21 +7.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 544.67 549.23 541.51 543.82 374,635 -1.42(-0.26%)
Aug 30, 2022 551.05 551.48 539.12 545.24 335,363 -8.88(-1.60%)
Aug 29, 2022 548.93 557.80 547.47 554.12 204,975 -0.77(-0.14%)
Aug 26, 2022 571.00 572.65 554.57 554.89 238,404 -16.70(-2.92%)
Aug 25, 2022 568.36 572.55 565.17 571.59 188,386 +4.15(+0.73%)
Aug 24, 2022 566.39 567.67 562.68 567.44 211,231 +2.25(+0.40%)
Aug 23, 2022 559.73 568.04 559.73 565.18 206,839 +4.20(+0.75%)
Aug 22, 2022 566.15 568.83 560.16 560.98 214,524 -11.23(-1.96%)
Aug 19, 2022 572.38 572.87 567.50 572.21 187,328 -1.63(-0.28%)
Aug 18, 2022 574.24 576.57 570.94 573.84 219,943 +1.85(+0.32%)
Aug 17, 2022 568.01 575.59 566.52 571.98 257,488 -0.50(-0.09%)
Aug 16, 2022 568.50 576.82 568.50 572.48 204,429 +1.36(+0.24%)
Aug 15, 2022 562.83 576.64 562.07 571.12 263,120 +2.86(+0.50%)
Aug 12, 2022 555.64 568.63 555.64 568.26 213,482 +13.25(+2.39%)
Aug 11, 2022 556.14 560.37 554.31 555.01 210,425 +1.36(+0.25%)
Aug 10, 2022 555.78 558.33 552.18 553.65 246,712 +6.86(+1.25%)
Aug 09, 2022 548.78 554.96 546.13 546.79 243,802 -4.23(-0.77%)
Aug 08, 2022 548.73 552.73 546.64 551.02 266,062 +6.14(+1.13%)
Aug 05, 2022 526.34 545.29 526.34 544.88 334,452 +14.11(+2.66%)
Aug 04, 2022 532.05 534.43 528.49 530.77 207,402 +0.31(+0.06%)
Aug 03, 2022 528.48 532.94 522.71 530.45 326,163 +2.71(+0.51%)
Aug 02, 2022 537.27 537.32 526.81 527.75 385,316 -9.13(-1.70%)
Aug 01, 2022 528.47 540.72 523.11 536.88 461,121 +5.93(+1.12%)
Jul 29, 2022 507.97 532.21 507.10 530.95 792,075 +40.69(+8.30%)
Jul 28, 2022 479.83 491.28 477.62 490.26 491,386 +13.94(+2.93%)
Jul 27, 2022 467.54 478.41 462.04 476.32 400,124 +7.85(+1.68%)
Jul 26, 2022 468.80 469.41 462.71 468.47 278,611 -2.49(-0.53%)
Jul 25, 2022 462.44 471.31 460.73 470.96 219,198 +8.05(+1.74%)
Jul 22, 2022 464.88 467.87 460.11 462.91 225,402 +0.55(+0.12%)
Jul 21, 2022 459.37 462.49 455.64 462.37 264,783 +1.83(+0.40%)
Jul 20, 2022 456.01 461.11 451.91 460.54 217,542 +5.39(+1.18%)
Jul 19, 2022 448.32 456.79 446.05 455.15 299,798 +12.38(+2.80%)
Jul 18, 2022 448.06 450.98 441.99 442.77 366,970 -4.04(-0.91%)
Jul 15, 2022 452.26 452.83 445.08 446.81 321,704 +1.03(+0.23%)
Jul 14, 2022 435.58 446.65 431.41 445.79 344,589 +1.95(+0.44%)
Jul 13, 2022 453.90 453.90 443.37 443.83 650,302 -19.36(-4.18%)
Jul 12, 2022 463.46 471.83 461.42 463.20 321,657 -3.46(-0.74%)
Jul 11, 2022 461.61 467.83 461.61 466.65 254,478 +2.52(+0.54%)
Jul 08, 2022 463.25 466.39 457.86 464.13 218,570 +1.28(+0.28%)
Jul 07, 2022 460.06 463.24 456.54 462.85 272,686 +3.61(+0.79%)
Jul 06, 2022 446.54 462.02 446.54 459.24 431,655 +14.60(+3.28%)
Jul 05, 2022 444.36 446.10 436.38 444.64 366,378 -6.00(-1.33%)
Jul 01, 2022 444.79 452.96 440.64 450.63 288,101 +6.72(+1.51%)
Jun 30, 2022 439.24 447.60 436.32 443.91 319,860 +0.47(+0.11%)
Jun 29, 2022 441.97 444.08 436.94 443.44 216,350 +3.22(+0.73%)
Jun 28, 2022 454.13 458.14 439.19 440.22 318,848 -13.19(-2.91%)
Jun 27, 2022 451.04 456.28 449.29 453.41 185,726 +3.13(+0.69%)
Jun 24, 2022 441.03 450.67 439.46 450.28 356,551 +14.53(+3.33%)
Jun 23, 2022 440.01 441.71 431.24 435.76 245,331 -3.40(-0.77%)
Jun 22, 2022 431.77 440.45 431.77 439.16 325,964 -0.27(-0.06%)
Jun 21, 2022 436.97 442.02 435.68 439.43 301,816 +7.57(+1.75%)
Jun 17, 2022 442.18 444.84 430.29 431.86 596,763 -13.29(-2.98%)
Jun 16, 2022 453.50 458.53 443.14 445.14 471,897 -16.97(-3.67%)
Jun 15, 2022 460.88 467.09 456.23 462.11 407,016 +3.09(+0.67%)
Jun 14, 2022 465.54 469.86 455.61 459.02 273,487 -8.10(-1.73%)
Jun 13, 2022 471.12 473.72 460.07 467.12 393,582 -10.31(-2.16%)
Jun 10, 2022 479.43 482.25 471.87 477.43 342,052 -5.55(-1.15%)
Jun 09, 2022 487.60 491.68 482.85 482.98 180,422 -3.99(-0.82%)
Jun 08, 2022 492.17 497.00 486.13 486.96 215,862 -8.47(-1.71%)
Jun 07, 2022 483.21 495.47 480.51 495.43 180,476 +8.25(+1.69%)
Jun 06, 2022 487.24 490.22 484.93 487.19 164,952 +2.39(+0.49%)
Jun 03, 2022 485.10 489.87 482.31 484.80 240,201 -2.34(-0.48%)
Jun 02, 2022 484.52 490.29 482.30 487.14 196,639 +4.19(+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.