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 (%)
Sep 30, 2022 480.88 484.71 475.83 480.42 548,018 +2.25(+0.47%)
Sep 29, 2022 481.35 482.12 476.18 478.17 335,364 -6.81(-1.40%)
Sep 28, 2022 483.02 487.61 474.91 484.97 487,484 +6.61(+1.38%)
Sep 27, 2022 485.92 488.07 474.52 478.36 372,829 -2.20(-0.46%)
Sep 26, 2022 485.72 489.55 478.67 480.56 409,319 -5.41(-1.11%)
Sep 23, 2022 490.01 493.94 481.91 485.98 519,093 -9.22(-1.86%)
Sep 22, 2022 507.48 507.71 492.02 495.20 530,506 -12.29(-2.42%)
Sep 21, 2022 529.25 532.56 507.46 507.48 567,914 -13.99(-2.68%)
Sep 20, 2022 519.25 524.75 514.71 521.48 358,809 -4.03(-0.77%)
Sep 19, 2022 512.90 526.73 512.90 525.50 418,975 +8.78(+1.70%)
Sep 16, 2022 520.46 522.23 510.66 516.72 1,113,351 -6.55(-1.25%)
Sep 15, 2022 537.77 540.57 521.58 523.27 412,883 -15.13(-2.81%)
Sep 14, 2022 547.77 549.71 534.96 538.41 340,231 -8.75(-1.60%)
Sep 13, 2022 549.96 553.88 544.52 547.16 493,016 -10.75(-1.93%)
Sep 12, 2022 562.94 563.27 553.75 557.91 301,040 -4.56(-0.81%)
Sep 09, 2022 566.32 566.73 560.22 562.47 278,013 +1.91(+0.34%)
Sep 08, 2022 561.58 563.29 555.54 560.55 214,111 -2.94(-0.52%)
Sep 07, 2022 552.59 565.17 549.18 563.49 295,714 +12.16(+2.21%)
Sep 06, 2022 545.85 552.27 542.32 551.33 343,096 +5.98(+1.10%)
Sep 02, 2022 550.15 555.67 542.61 545.35 199,691 -1.71(-0.31%)
Sep 01, 2022 542.22 548.91 541.01 547.06 298,001 +2.07(+0.38%)
Aug 31, 2022 545.84 550.41 542.67 544.99 373,832 -1.42(-0.26%)
Aug 30, 2022 552.24 552.67 540.27 546.41 334,644 -8.90(-1.60%)
Aug 29, 2022 550.11 559.00 548.65 555.31 204,536 -0.77(-0.14%)
Aug 26, 2022 572.23 573.88 555.76 556.08 237,893 -16.74(-2.92%)
Aug 25, 2022 569.58 573.78 566.39 572.82 187,982 +4.16(+0.73%)
Aug 24, 2022 567.60 568.89 563.89 568.65 210,778 +2.26(+0.40%)
Aug 23, 2022 560.94 569.26 560.94 566.40 206,395 +4.21(+0.75%)
Aug 22, 2022 567.37 570.05 561.36 562.18 214,064 -11.25(-1.96%)
Aug 19, 2022 573.61 574.10 568.72 573.44 186,926 -1.63(-0.28%)
Aug 18, 2022 575.47 577.81 572.17 575.07 219,472 +1.86(+0.32%)
Aug 17, 2022 569.23 576.83 567.74 573.21 256,936 -0.50(-0.09%)
Aug 16, 2022 569.73 578.06 569.73 573.71 203,991 +1.37(+0.24%)
Aug 15, 2022 564.04 577.88 563.28 572.35 262,556 +2.87(+0.50%)
Aug 12, 2022 556.83 569.85 556.83 569.48 213,024 +13.28(+2.39%)
Aug 11, 2022 557.33 561.57 555.50 556.20 209,973 +1.37(+0.25%)
Aug 10, 2022 556.98 559.53 553.37 554.84 246,183 +6.87(+1.25%)
Aug 09, 2022 549.96 556.15 547.30 547.96 243,280 -4.24(-0.77%)
Aug 08, 2022 549.91 553.91 547.81 552.21 265,491 +6.16(+1.13%)
Aug 05, 2022 527.47 546.46 527.47 546.05 333,735 +14.14(+2.66%)
Aug 04, 2022 533.20 535.58 529.62 531.91 206,958 +0.31(+0.06%)
Aug 03, 2022 529.62 534.09 523.83 531.59 325,464 +2.71(+0.51%)
Aug 02, 2022 538.43 538.48 527.94 528.88 384,490 -9.15(-1.70%)
Aug 01, 2022 529.61 541.88 524.23 538.03 460,133 +5.94(+1.12%)
Jul 29, 2022 509.06 533.36 508.19 532.09 790,377 +40.77(+8.30%)
Jul 28, 2022 480.86 492.33 478.65 491.32 490,332 +13.97(+2.93%)
Jul 27, 2022 468.55 479.43 463.04 477.35 399,266 +7.87(+1.68%)
Jul 26, 2022 469.81 470.42 463.70 469.48 278,014 -2.50(-0.53%)
Jul 25, 2022 463.44 472.33 461.72 471.97 218,728 +8.07(+1.74%)
Jul 22, 2022 465.88 468.87 461.10 463.91 224,919 +0.55(+0.12%)
Jul 21, 2022 460.35 463.49 456.62 463.36 264,216 +1.83(+0.40%)
Jul 20, 2022 456.99 462.10 452.88 461.53 217,076 +5.40(+1.18%)
Jul 19, 2022 449.28 457.77 447.01 456.12 299,155 +12.40(+2.80%)
Jul 18, 2022 449.02 451.94 442.94 443.72 366,184 -4.05(-0.90%)
Jul 15, 2022 453.23 453.81 446.04 447.77 321,014 +1.03(+0.23%)
Jul 14, 2022 436.52 447.61 432.34 446.75 343,851 +1.96(+0.44%)
Jul 13, 2022 454.87 454.87 444.32 444.79 648,908 -19.40(-4.18%)
Jul 12, 2022 464.46 472.85 462.42 464.19 320,967 -3.46(-0.74%)
Jul 11, 2022 462.61 468.83 462.61 467.66 253,932 +2.53(+0.54%)
Jul 08, 2022 464.24 467.39 458.85 465.13 218,101 +1.28(+0.28%)
Jul 07, 2022 461.05 464.23 457.52 463.85 272,102 +3.62(+0.79%)
Jul 06, 2022 447.50 463.01 447.50 460.23 430,730 +14.64(+3.28%)
Jul 05, 2022 445.32 447.06 437.32 445.59 365,592 -6.01(-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.