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 28, 2022 458.64 465.48 456.53 465.36 387,568 +0.34(+0.07%)
Feb 25, 2022 455.26 465.31 453.79 465.02 237,856 +10.18(+2.24%)
Feb 24, 2022 444.55 455.55 442.54 454.84 506,744 +3.79(+0.84%)
Feb 23, 2022 462.22 466.22 450.52 451.05 330,512 -9.56(-2.08%)
Feb 22, 2022 462.43 464.79 456.42 460.61 349,602 -1.70(-0.37%)
Feb 18, 2022 462.31 0 +2.50(+0.54%)
Feb 17, 2022 461.57 463.97 455.76 459.81 303,111 -3.35(-0.72%)
Feb 16, 2022 456.59 463.77 454.53 463.15 179,229 +5.03(+1.10%)
Feb 15, 2022 459.93 461.58 455.94 458.12 232,591 +3.17(+0.70%)
Feb 14, 2022 454.74 459.35 450.94 454.95 278,230 -1.27(-0.28%)
Feb 11, 2022 460.32 460.77 447.64 456.22 469,073 -4.11(-0.89%)
Feb 10, 2022 468.55 470.28 456.35 460.32 400,039 -15.27(-3.21%)
Feb 09, 2022 472.52 479.14 467.86 475.60 302,052 +6.73(+1.43%)
Feb 08, 2022 466.11 470.50 463.16 468.87 325,348 +3.88(+0.83%)
Feb 07, 2022 474.26 475.33 463.74 464.99 366,733 -9.10(-1.92%)
Feb 04, 2022 492.21 496.27 473.41 474.09 469,175 -19.35(-3.92%)
Feb 03, 2022 499.09 492.45 493.44 581,882 +6.26(+1.29%)
Feb 02, 2022 481.21 489.09 476.96 487.18 368,832 +5.99(+1.24%)
Feb 01, 2022 485.20 488.97 476.41 481.19 256,953 -0.13(-0.03%)
Jan 31, 2022 477.33 482.85 481.31 530,028 +0.11(+0.02%)
Jan 28, 2022 468.92 481.94 462.44 481.21 240,268 +13.05(+2.79%)
Jan 27, 2022 472.40 474.49 463.77 468.16 322,196 +0.54(+0.12%)
Jan 26, 2022 474.53 479.38 463.82 467.62 643,712 -5.09(-1.08%)
Jan 25, 2022 473.82 476.86 462.74 472.71 306,163 -7.57(-1.58%)
Jan 24, 2022 473.20 480.64 466.32 480.28 345,444 +1.07(+0.22%)
Jan 21, 2022 478.09 488.75 476.58 479.21 270,320 +1.93(+0.41%)
Jan 20, 2022 484.15 488.76 476.57 477.28 259,911 -6.17(-1.28%)
Jan 19, 2022 498.78 498.78 482.66 483.45 189,013 -9.25(-1.88%)
Jan 18, 2022 486.62 501.24 478.08 492.71 372,333 +2.21(+0.45%)
Jan 14, 2022 490.50 0 -3.51(-0.71%)
Jan 13, 2022 497.63 501.85 491.70 494.01 237,824 -1.24(-0.25%)
Jan 12, 2022 494.48 500.69 493.48 495.24 250,958 +3.36(+0.68%)
Jan 11, 2022 486.16 492.46 477.57 491.88 200,235 +5.72(+1.18%)
Jan 10, 2022 487.71 488.13 481.56 486.16 202,587 -5.39(-1.10%)
Jan 07, 2022 494.82 496.75 491.36 491.55 180,110 -4.36(-0.88%)
Jan 06, 2022 495.65 500.13 492.28 495.91 212,165 +1.73(+0.35%)
Jan 05, 2022 505.22 509.31 494.01 494.18 243,381 -11.78(-2.33%)
Jan 04, 2022 494.21 508.64 494.21 505.97 204,094 +9.98(+2.01%)
Jan 03, 2022 503.09 506.86 490.36 495.98 209,488 -7.81(-1.55%)
Dec 31, 2021 501.62 506.70 500.65 503.80 143,813 +1.54(+0.31%)
Dec 30, 2021 510.02 511.25 502.21 502.26 111,758 -8.49(-1.66%)
Dec 29, 2021 506.36 512.37 506.36 510.75 161,049 +4.39(+0.87%)
Dec 28, 2021 502.48 506.63 502.04 506.36 159,667 +4.59(+0.91%)
Dec 27, 2021 491.73 502.06 491.73 501.77 151,246 +12.77(+2.61%)
Dec 23, 2021 486.05 494.27 486.05 488.99 230,264 +3.73(+0.77%)
Dec 22, 2021 483.53 486.85 483.35 485.26 236,539 +2.31(+0.48%)
Dec 21, 2021 478.79 483.63 476.97 482.95 263,982 +7.25(+1.52%)
Dec 20, 2021 474.92 477.06 466.83 475.69 277,452 -3.46(-0.72%)
Dec 17, 2021 493.63 496.17 477.15 479.15 608,864 -15.01(-3.04%)
Dec 16, 2021 501.78 501.96 489.54 494.17 275,154 -5.46(-1.09%)
Dec 15, 2021 497.11 500.97 491.67 499.63 201,399 +6.02(+1.22%)
Dec 14, 2021 491.53 494.87 488.57 493.61 156,228 +0.88(+0.18%)
Dec 13, 2021 499.68 499.68 490.74 492.73 222,548 -6.63(-1.33%)
Dec 10, 2021 493.59 500.26 489.26 499.36 193,275 +9.84(+2.01%)
Dec 09, 2021 491.45 491.45 488.26 489.52 237,900 -2.09(-0.43%)
Dec 08, 2021 492.21 493.44 486.60 491.61 187,470 -1.96(-0.40%)
Dec 07, 2021 487.72 496.20 487.72 493.57 205,830 +7.55(+1.55%)
Dec 06, 2021 481.28 488.32 479.03 486.02 306,034 +8.27(+1.73%)
Dec 03, 2021 476.06 478.42 469.58 477.75 309,312 +3.33(+0.70%)
Dec 02, 2021 465.94 477.50 464.87 474.41 195,756 +10.45(+2.25%)
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.