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

W.W Grainger (NY: GWW )

1,032.22 +2.12 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Apr 03, 2023 675.64 677.65 667.89 673.68 286,597 -5.56(-0.82%)
Mar 31, 2023 663.95 680.16 663.46 679.24 309,472 +19.27(+2.92%)
Mar 30, 2023 668.23 669.05 658.61 659.97 205,857 -5.69(-0.85%)
Mar 29, 2023 672.32 672.32 661.95 665.66 225,110 -0.79(-0.12%)
Mar 28, 2023 661.79 667.87 657.15 666.45 152,113 +4.12(+0.62%)
Mar 27, 2023 659.26 663.82 655.87 662.33 182,174 +7.95(+1.21%)
Mar 24, 2023 652.49 659.53 641.42 654.38 274,114 -1.75(-0.27%)
Mar 23, 2023 659.12 666.22 650.06 656.14 238,606 -3.19(-0.48%)
Mar 22, 2023 667.71 677.15 658.83 659.32 227,010 -12.04(-1.79%)
Mar 21, 2023 672.22 673.62 664.65 671.36 390,414 +6.83(+1.03%)
Mar 20, 2023 658.08 667.08 658.08 664.53 322,327 +10.25(+1.57%)
Mar 17, 2023 670.98 671.83 652.80 654.28 524,611 -17.58(-2.62%)
Mar 16, 2023 653.88 674.33 653.88 671.87 339,742 +13.40(+2.04%)
Mar 15, 2023 665.37 667.52 647.05 658.46 476,524 -18.13(-2.68%)
Mar 14, 2023 673.84 681.38 667.42 676.60 301,254 +11.11(+1.67%)
Mar 13, 2023 664.48 676.21 659.18 665.49 289,256 -2.98(-0.45%)
Mar 10, 2023 684.50 684.50 664.67 668.46 241,934 -14.92(-2.18%)
Mar 09, 2023 693.29 695.10 680.75 683.38 194,758 -7.29(-1.06%)
Mar 08, 2023 683.79 692.55 683.79 690.67 224,217 +5.65(+0.82%)
Mar 07, 2023 688.95 697.07 683.96 685.02 233,953 -4.91(-0.71%)
Mar 06, 2023 686.88 699.36 686.88 689.93 345,732 +2.03(+0.30%)
Mar 03, 2023 681.00 688.22 677.05 687.90 351,606 +12.91(+1.91%)
Mar 02, 2023 662.17 677.34 660.92 674.99 222,996 +13.30(+2.01%)
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.