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 (%)
Oct 31, 2022 565.79 576.78 565.79 573.87 527,026 +8.32(+1.47%)
Oct 28, 2022 535.23 565.55 535.23 565.55 662,302 +37.52(+7.11%)
Oct 27, 2022 525.19 534.14 522.60 528.03 465,706 +6.42(+1.23%)
Oct 26, 2022 525.36 529.02 514.60 521.60 301,432 +0.32(+0.06%)
Oct 25, 2022 513.60 522.80 512.25 521.28 242,770 +5.59(+1.08%)
Oct 24, 2022 515.06 520.43 511.98 515.69 191,734 +5.33(+1.04%)
Oct 21, 2022 502.76 512.72 499.10 510.36 268,067 +10.30(+2.06%)
Oct 20, 2022 512.32 512.32 494.58 500.06 333,080 -11.73(-2.29%)
Oct 19, 2022 516.52 520.71 506.72 511.78 197,231 -10.30(-1.97%)
Oct 18, 2022 518.56 522.94 511.26 522.09 286,596 +14.13(+2.78%)
Oct 17, 2022 501.62 509.85 501.62 507.95 287,192 +15.77(+3.20%)
Oct 14, 2022 512.21 514.02 490.88 492.18 269,372 -16.91(-3.32%)
Oct 13, 2022 485.45 511.18 479.48 509.09 385,154 +11.93(+2.40%)
Oct 12, 2022 509.50 509.50 496.89 497.16 370,931 -7.71(-1.53%)
Oct 11, 2022 493.82 505.73 493.82 504.87 396,223 +9.79(+1.98%)
Oct 10, 2022 495.36 499.08 489.28 495.08 195,244 +3.14(+0.64%)
Oct 07, 2022 497.44 497.44 488.86 491.94 297,018 -8.51(-1.70%)
Oct 06, 2022 506.96 511.82 499.43 500.45 235,555 -9.01(-1.77%)
Oct 05, 2022 508.38 515.88 505.76 509.46 239,463 -2.43(-0.47%)
Oct 04, 2022 505.46 513.00 505.46 511.88 306,010 +14.15(+2.84%)
Oct 03, 2022 487.34 499.95 485.98 497.73 314,637 +17.31(+3.60%)
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%)
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.