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

W.W Grainger (NY: GWW )

929.26 -18.58 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 976.49 979.48 962.95 973.46 395,573 -1.24(-0.13%)
Feb 28, 2024 970.65 976.84 966.59 974.70 142,506 +5.16(+0.53%)
Feb 27, 2024 961.83 972.71 961.00 969.54 138,150 +5.91(+0.61%)
Feb 26, 2024 962.58 970.26 962.25 963.63 179,670 +4.70(+0.49%)
Feb 23, 2024 957.72 967.33 950.89 958.93 158,553 +0.75(+0.08%)
Feb 22, 2024 951.45 967.31 951.27 958.18 207,556 +17.14(+1.82%)
Feb 21, 2024 935.13 941.37 927.45 941.04 157,357 +5.89(+0.63%)
Feb 20, 2024 927.09 940.54 926.61 935.15 220,748 -0.65(-0.07%)
Feb 16, 2024 945.12 948.24 934.78 935.80 176,545 -7.89(-0.84%)
Feb 15, 2024 948.47 950.43 938.72 943.69 179,825 -0.71(-0.08%)
Feb 14, 2024 943.07 948.99 938.00 944.40 163,562 +8.99(+0.96%)
Feb 13, 2024 931.99 943.66 928.40 935.41 190,493 -11.80(-1.25%)
Feb 12, 2024 957.33 957.87 946.99 947.21 138,312 -11.80(-1.23%)
Feb 09, 2024 949.14 962.21 946.13 959.01 237,474 +10.94(+1.15%)
Feb 08, 2024 945.89 950.68 939.94 948.07 207,917 +4.92(+0.52%)
Feb 07, 2024 944.85 950.86 941.15 943.15 275,897 +4.65(+0.50%)
Feb 06, 2024 945.75 945.75 932.39 938.50 276,541 -5.29(-0.56%)
Feb 05, 2024 958.12 962.58 939.58 943.79 360,588 -26.85(-2.77%)
Feb 02, 2024 931.17 977.03 907.37 970.64 598,172 +49.80(+5.41%)
Feb 01, 2024 899.61 923.34 894.79 920.83 349,691 +26.95(+3.01%)
Jan 31, 2024 908.46 920.69 891.31 893.89 601,242 -19.10(-2.09%)
Jan 30, 2024 891.32 917.64 887.81 912.99 486,119 +18.58(+2.08%)
Jan 29, 2024 879.73 895.96 877.74 894.40 334,741 +12.89(+1.46%)
Jan 26, 2024 879.74 881.68 872.68 881.51 189,814 +1.79(+0.20%)
Jan 25, 2024 869.28 881.22 869.28 879.72 245,984 +10.19(+1.17%)
Jan 24, 2024 876.01 880.20 866.83 869.53 169,343 -4.39(-0.50%)
Jan 23, 2024 876.28 876.64 864.33 873.92 303,383 -1.02(-0.12%)
Jan 22, 2024 866.87 875.73 863.80 874.94 267,416 +12.63(+1.47%)
Jan 19, 2024 874.09 877.84 860.69 862.31 313,291 -8.18(-0.94%)
Jan 18, 2024 859.00 875.61 853.34 870.49 324,527 +33.05(+3.95%)
Jan 17, 2024 836.50 841.82 835.20 837.44 165,287 -1.47(-0.17%)
Jan 16, 2024 838.57 839.68 831.87 838.90 241,298 -1.57(-0.19%)
Jan 12, 2024 840.58 842.87 831.65 840.47 169,171 +5.04(+0.60%)
Jan 11, 2024 829.20 837.26 824.93 835.43 204,425 +6.23(+0.75%)
Jan 10, 2024 823.61 831.26 821.56 829.20 199,339 +6.83(+0.83%)
Jan 09, 2024 812.04 823.04 804.50 822.38 248,408 +1.76(+0.21%)
Jan 08, 2024 819.89 820.63 808.99 820.62 171,764 +3.51(+0.43%)
Jan 05, 2024 811.29 821.64 810.28 817.11 230,237 +2.73(+0.33%)
Jan 04, 2024 806.83 817.50 806.83 814.38 243,245 +7.02(+0.87%)
Jan 03, 2024 811.65 817.40 799.40 807.37 283,613 -4.28(-0.53%)
Jan 02, 2024 819.88 824.18 807.54 811.65 241,357 -15.42(-1.86%)
Dec 29, 2023 825.44 831.02 822.83 827.07 153,991 +1.59(+0.19%)
Dec 28, 2023 825.59 829.27 824.13 825.48 129,346 -4.19(-0.51%)
Dec 27, 2023 826.36 831.09 823.76 829.67 151,964 +2.86(+0.35%)
Dec 26, 2023 827.94 830.37 824.60 826.81 102,448 +0.58(+0.07%)
Dec 22, 2023 823.70 831.21 820.35 826.23 164,789 +3.80(+0.46%)
Dec 21, 2023 821.78 824.04 817.51 822.43 138,719 +8.01(+0.98%)
Dec 20, 2023 816.83 831.27 812.64 814.41 531,846 -14.15(-1.71%)
Dec 19, 2023 834.74 839.35 828.49 828.56 209,469 -2.97(-0.36%)
Dec 18, 2023 826.39 833.98 822.87 831.53 195,521 +9.60(+1.17%)
Dec 15, 2023 819.09 824.55 816.03 821.93 504,823 -5.26(-0.64%)
Dec 14, 2023 819.68 829.22 811.83 827.19 286,392 +9.98(+1.22%)
Dec 13, 2023 819.56 823.37 810.28 817.21 221,146 -2.25(-0.28%)
Dec 12, 2023 815.60 823.02 815.25 819.46 211,331 +3.62(+0.44%)
Dec 11, 2023 802.73 816.36 802.73 815.84 227,707 +13.36(+1.67%)
Dec 08, 2023 806.85 808.62 800.58 802.48 236,274 -3.34(-0.41%)
Dec 07, 2023 808.27 810.62 801.05 805.82 240,980 +4.86(+0.61%)
Dec 06, 2023 799.53 811.28 799.53 800.96 212,791 +3.95(+0.50%)
Dec 05, 2023 798.43 800.82 792.45 797.01 165,864 -2.83(-0.35%)
Dec 04, 2023 794.46 805.06 794.46 799.83 178,634 -2.18(-0.27%)
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.