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 (%)
Sep 30, 2022 479.85 483.67 474.81 479.39 549,196 +2.24(+0.47%)
Sep 29, 2022 480.32 481.09 475.16 477.14 336,085 -6.79(-1.40%)
Sep 28, 2022 481.98 486.56 473.89 483.93 488,531 +6.59(+1.38%)
Sep 27, 2022 484.87 487.02 473.51 477.34 373,630 -2.19(-0.46%)
Sep 26, 2022 484.68 488.50 477.64 479.53 410,198 -5.40(-1.11%)
Sep 23, 2022 488.96 492.88 480.88 484.93 520,208 -9.20(-1.86%)
Sep 22, 2022 506.39 506.62 490.97 494.13 531,646 -12.26(-2.42%)
Sep 21, 2022 528.11 531.42 506.37 506.39 569,134 -13.96(-2.68%)
Sep 20, 2022 518.13 523.62 513.61 520.36 359,580 -4.02(-0.77%)
Sep 19, 2022 511.80 525.60 511.80 524.38 419,875 +8.76(+1.70%)
Sep 16, 2022 519.34 521.11 509.57 515.62 1,115,743 -6.54(-1.25%)
Sep 15, 2022 536.62 539.41 520.46 522.15 413,770 -15.10(-2.81%)
Sep 14, 2022 546.59 548.53 533.81 537.25 340,962 -8.73(-1.60%)
Sep 13, 2022 548.78 552.69 543.36 545.98 494,075 -10.73(-1.93%)
Sep 12, 2022 561.73 562.06 552.56 556.72 301,687 -4.55(-0.81%)
Sep 09, 2022 565.10 565.51 559.02 561.26 278,610 +1.91(+0.34%)
Sep 08, 2022 560.38 562.09 554.35 559.35 214,571 -2.93(-0.52%)
Sep 07, 2022 551.40 563.96 548.00 562.28 296,350 +12.13(+2.21%)
Sep 06, 2022 544.68 551.09 541.15 550.15 343,833 +5.97(+1.10%)
Sep 02, 2022 548.97 554.48 541.45 544.18 200,120 -1.70(-0.31%)
Sep 01, 2022 541.05 547.74 539.86 545.89 298,641 +2.07(+0.38%)
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%)
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.