Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY: GWW )

1,032.22 +2.12 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2018 259.48 262.38 257.31 260.09 499,822 +0.82(+0.32%)
Dec 28, 2018 260.70 263.31 258.29 259.27 365,964 -0.42(-0.16%)
Dec 27, 2018 255.12 259.69 250.91 259.69 428,727 +3.02(+1.18%)
Dec 26, 2018 246.92 256.85 245.36 256.67 395,990 +11.26(+4.59%)
Dec 24, 2018 250.17 251.77 245.09 245.42 268,041 -5.32(-2.12%)
Dec 21, 2018 253.40 260.03 250.31 250.74 1,033,191 -2.70(-1.06%)
Dec 20, 2018 255.04 258.51 249.92 253.44 796,975 -3.03(-1.18%)
Dec 19, 2018 260.55 264.74 255.59 256.47 709,449 -4.08(-1.57%)
Dec 18, 2018 262.48 265.90 257.92 260.55 733,201 -1.52(-0.58%)
Dec 17, 2018 261.54 267.89 259.17 262.07 648,438 +0.09(+0.04%)
Dec 14, 2018 260.45 265.98 260.44 261.98 508,507 -1.11(-0.42%)
Dec 13, 2018 266.01 269.19 261.65 263.08 586,046 -2.02(-0.76%)
Dec 12, 2018 268.08 270.93 264.34 265.10 475,906 +0.99(+0.37%)
Dec 11, 2018 264.24 270.68 261.67 264.12 537,227 +1.31(+0.50%)
Dec 10, 2018 265.39 266.59 258.24 262.81 687,640 -3.79(-1.42%)
Dec 07, 2018 276.66 279.25 265.80 266.60 539,122 -9.34(-3.38%)
Dec 06, 2018 271.36 276.55 266.74 275.94 730,826 -0.95(-0.34%)
Dec 04, 2018 291.23 292.77 276.63 276.89 757,550 -15.28(-5.23%)
Dec 03, 2018 292.83 295.75 288.03 292.17 563,838 +2.90(+1.00%)
Nov 30, 2018 286.66 290.68 284.72 289.27 651,810 +2.63(+0.92%)
Nov 29, 2018 285.43 289.06 284.60 286.64 475,428 -0.48(-0.17%)
Nov 28, 2018 281.08 287.28 277.06 287.12 728,618 +6.67(+2.38%)
Nov 27, 2018 283.53 283.83 278.91 280.45 483,068 -3.20(-1.13%)
Nov 26, 2018 277.12 284.67 276.93 283.65 541,342 +9.20(+3.35%)
Nov 23, 2018 277.45 277.95 274.31 274.45 143,845 -4.20(-1.51%)
Nov 21, 2018 278.65 278.65 278.65 0 +5.09(+1.86%)
Nov 20, 2018 275.88 279.15 271.74 273.56 618,886 -7.48(-2.66%)
Nov 19, 2018 285.11 289.88 280.57 281.04 719,665 -5.03(-1.76%)
Nov 16, 2018 280.63 286.88 278.85 286.06 655,936 +4.10(+1.45%)
Nov 15, 2018 275.90 283.01 273.11 281.97 678,119 +5.28(+1.91%)
Nov 14, 2018 273.49 278.61 273.25 276.69 705,906 +4.07(+1.49%)
Nov 13, 2018 269.16 275.44 268.25 272.62 597,534 +3.94(+1.47%)
Nov 12, 2018 270.80 272.06 266.17 268.67 533,527 -1.91(-0.70%)
Nov 09, 2018 267.83 271.57 266.29 270.58 511,221 +0.67(+0.25%)
Nov 08, 2018 271.14 272.90 269.03 269.91 415,318 -1.51(-0.56%)
Nov 07, 2018 266.32 272.12 263.97 271.42 494,653 +7.74(+2.93%)
Nov 06, 2018 260.72 265.72 259.35 263.68 627,541 +0.48(+0.18%)
Nov 05, 2018 265.21 266.75 260.85 263.20 598,257 -2.00(-0.75%)
Nov 02, 2018 266.53 268.24 260.96 265.20 585,345 +2.49(+0.95%)
Nov 01, 2018 261.15 263.76 254.72 262.71 845,251 +2.34(+0.90%)
Oct 31, 2018 262.32 266.12 260.17 260.37 1,128,221 +0.75(+0.29%)
Oct 30, 2018 252.65 259.79 251.42 259.62 1,032,852 +6.97(+2.76%)
Oct 29, 2018 255.38 258.65 249.70 252.65 979,846 +0.78(+0.31%)
Oct 26, 2018 246.57 254.32 245.42 251.87 959,543 +3.18(+1.28%)
Oct 25, 2018 252.11 252.56 247.84 248.69 1,040,776 -0.59(-0.24%)
Oct 24, 2018 251.79 254.95 249.05 249.28 1,435,656 -1.94(-0.77%)
Oct 23, 2018 247.79 252.43 242.98 251.22 1,114,003 -1.15(-0.45%)
Oct 22, 2018 255.48 255.48 249.49 252.37 896,611 -0.95(-0.38%)
Oct 19, 2018 252.59 255.93 250.44 253.32 1,198,720 +1.24(+0.49%)
Oct 18, 2018 255.68 256.20 249.92 252.08 1,525,144 -4.04(-1.58%)
Oct 17, 2018 257.70 260.97 254.26 256.12 1,609,959 -0.62(-0.24%)
Oct 16, 2018 265.90 267.24 245.78 256.74 4,608,172 -34.84(-11.95%)
Oct 15, 2018 285.52 294.11 285.52 291.58 1,789,096 +5.93(+2.08%)
Oct 12, 2018 289.41 289.41 281.58 285.65 827,030 +2.33(+0.82%)
Oct 11, 2018 288.24 295.16 282.99 283.32 1,172,565 -6.69(-2.31%)
Oct 10, 2018 303.89 303.89 289.82 290.00 1,448,296 -17.50(-5.69%)
Oct 09, 2018 315.79 316.32 306.91 307.51 919,867 -9.64(-3.04%)
Oct 08, 2018 319.40 320.63 312.91 317.14 766,125 -4.71(-1.46%)
Oct 05, 2018 322.84 325.45 318.21 321.86 440,399 -1.01(-0.31%)
Oct 04, 2018 327.84 330.12 318.92 322.87 628,549 -5.35(-1.63%)
Oct 03, 2018 326.87 330.73 325.61 328.21 393,908 +3.13(+0.96%)
Oct 02, 2018 323.88 328.82 323.85 325.08 433,675 -1.33(-0.41%)
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.