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 (%)
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%)
Dec 01, 2023 784.31 803.01 783.51 802.01 282,002 +17.36(+2.21%)
Nov 30, 2023 775.94 784.99 773.48 784.65 365,710 +10.48(+1.35%)
Nov 29, 2023 778.54 778.78 770.62 774.17 309,108 +0.55(+0.07%)
Nov 28, 2023 806.14 812.93 772.02 773.62 465,370 -35.15(-4.35%)
Nov 27, 2023 807.35 813.92 806.25 808.77 241,288 -1.94(-0.24%)
Nov 24, 2023 810.27 812.27 804.97 810.71 88,158 +3.31(+0.41%)
Nov 22, 2023 808.65 810.75 805.12 807.40 160,510 +2.21(+0.27%)
Nov 21, 2023 808.41 811.51 804.93 805.19 193,155 -2.00(-0.25%)
Nov 20, 2023 798.43 808.03 794.59 807.19 198,657 +6.56(+0.82%)
Nov 17, 2023 796.37 801.11 792.42 800.63 207,622 +7.14(+0.90%)
Nov 16, 2023 794.25 799.50 792.09 793.49 232,995 +0.25(+0.03%)
Nov 15, 2023 802.43 804.55 791.76 793.24 285,025 -6.64(-0.83%)
Nov 14, 2023 790.93 804.71 790.93 799.88 296,046 +11.77(+1.49%)
Nov 13, 2023 788.20 793.65 786.23 788.11 291,817 -2.58(-0.33%)
Nov 10, 2023 781.15 792.59 780.40 790.70 233,292 +12.36(+1.59%)
Nov 09, 2023 780.18 790.39 777.64 778.34 316,595 +0.71(+0.09%)
Nov 08, 2023 772.90 781.51 769.92 777.64 336,069 +8.05(+1.05%)
Nov 07, 2023 763.16 773.61 760.82 769.58 279,678 +5.76(+0.75%)
Nov 06, 2023 763.13 764.33 754.83 763.82 270,988 -0.59(-0.08%)
Nov 03, 2023 757.83 769.82 754.50 764.40 365,375 +11.39(+1.51%)
Nov 02, 2023 743.76 757.25 743.76 753.01 337,344 +14.13(+1.91%)
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.