Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY:GWW)

1,089.04 +17.16 (+1.60%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 27, 2025 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 (%)
May 23, 2025 1069 1078 1067 1072 127,615 -6.26(-0.58%)
May 22, 2025 1082 1085 1072 1078 177,756 -3.24(-0.30%)
May 21, 2025 1080 1091 1078 1081 150,228 -10.15(-0.93%)
May 20, 2025 1095 1102 1088 1092 149,313 -8.88(-0.81%)
May 19, 2025 1093 1104 1093 1100 185,319 -1.25(-0.11%)
May 16, 2025 1087 1103 1086 1102 389,007 +17.15(+1.58%)
May 15, 2025 1070 1088 1070 1085 279,820 +14.70(+1.37%)
May 14, 2025 1067 1079 1062 1070 203,193 +3.44(+0.32%)
May 13, 2025 1070 1075 1063 1066 280,060 -1.08(-0.10%)
May 12, 2025 1060 1073 1046 1067 303,436 +30.39(+2.93%)
May 09, 2025 1048 1048 1030 1037 287,240 -8.83(-0.84%)
May 08, 2025 1051 1060 1044 1046 221,768 +2.15(+0.21%)
May 07, 2025 1045 1052 1040 1044 170,943 +1.87(+0.18%)
May 06, 2025 1053 1061 1041 1042 213,444 -23.61(-2.22%)
May 05, 2025 1061 1076 1061 1065 265,322 -2.52(-0.24%)
May 02, 2025 1057 1075 1057 1068 310,701 +14.57(+1.38%)
May 01, 2025 1046 1083 1026 1053 464,462 +29.12(+2.84%)
Apr 30, 2025 1013 1026 998.33 1024 459,063 +11.60(+1.15%)
Apr 29, 2025 1005 1015 1005 1013 307,308 +1.30(+0.13%)
Apr 28, 2025 1018 1028 1005 1011 187,876 -2.46(-0.24%)
Apr 25, 2025 1022 1022 1006 1014 149,614 -5.28(-0.52%)
Apr 24, 2025 996.46 1021 982.86 1019 246,377 +26.83(+2.70%)
Apr 23, 2025 1010 1018 989.36 992.32 184,091 -6.53(-0.65%)
Apr 22, 2025 985.00 999.62 985.00 998.85 221,877 +20.07(+2.05%)
Apr 21, 2025 998.03 998.03 968.11 978.78 284,877 -23.91(-2.38%)
Apr 17, 2025 989.89 1013 987.48 1003 412,243 +17.36(+1.76%)
Apr 16, 2025 991.39 1009 978.66 985.33 306,446 -14.40(-1.44%)
Apr 15, 2025 998.74 1004 992.79 999.73 161,586 -0.47(-0.05%)
Apr 14, 2025 994.00 1006 980.12 1000 237,176 +6.20(+0.62%)
Apr 11, 2025 959.03 999.09 956.87 994.00 395,300 +33.31(+3.47%)
Apr 10, 2025 964.89 967.73 930.05 960.69 312,156 -4.68(-0.48%)
Apr 09, 2025 910.75 980.01 902.44 965.37 503,048 +45.44(+4.94%)
Apr 08, 2025 945.00 956.80 909.09 919.93 295,336 -3.92(-0.42%)
Apr 07, 2025 924.57 952.08 893.99 923.85 443,537 -18.58(-1.97%)
Apr 04, 2025 959.70 975.10 939.46 942.43 451,543 -30.98(-3.18%)
Apr 03, 2025 955.89 977.60 955.01 973.41 388,408 -31.51(-3.14%)
Apr 02, 2025 984.86 1007 982.64 1005 255,235 +10.86(+1.09%)
Apr 01, 2025 981.26 996.28 976.73 994.06 226,581 +6.23(+0.63%)
Mar 31, 2025 970.10 993.32 968.28 987.83 252,147 +12.80(+1.31%)
Mar 28, 2025 986.97 986.97 968.12 975.03 214,790 -12.21(-1.24%)
Mar 27, 2025 991.70 991.70 979.99 987.24 140,827 -0.95(-0.10%)
Mar 26, 2025 992.66 999.54 986.94 988.19 158,463 -2.01(-0.20%)
Mar 25, 2025 993.10 999.92 981.64 990.20 204,018 -1.39(-0.14%)
Mar 24, 2025 981.50 993.03 981.50 991.59 259,257 +18.50(+1.90%)
Mar 21, 2025 966.84 973.89 962.00 973.09 384,971 -0.57(-0.06%)
Mar 20, 2025 974.95 984.36 971.02 973.66 196,936 -9.93(-1.01%)
Mar 19, 2025 973.55 985.66 968.78 983.59 251,614 +8.82(+0.90%)
Mar 18, 2025 973.34 978.97 966.21 974.77 205,841 -2.64(-0.27%)
Mar 17, 2025 965.03 980.52 965.03 977.41 212,286 +9.59(+0.99%)
Mar 14, 2025 964.51 968.91 953.54 967.82 267,132 +14.28(+1.50%)
Mar 13, 2025 965.00 966.26 952.64 953.54 331,037 -14.75(-1.52%)
Mar 12, 2025 984.80 993.00 966.71 968.29 361,955 -13.25(-1.35%)
Mar 11, 2025 1005 1009 979.78 981.54 491,662 -34.30(-3.38%)
Mar 10, 2025 1009 1031 1008 1016 362,994 +8.13(+0.81%)
Mar 07, 2025 991.41 1013 990.75 1008 326,487 +11.89(+1.19%)
Mar 06, 2025 979.81 998.17 978.30 995.82 272,000 +10.76(+1.09%)
Mar 05, 2025 989.29 998.07 977.85 985.06 393,297 -3.72(-0.38%)
Mar 04, 2025 992.31 1003 982.61 988.78 313,345 -10.72(-1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.