Skip to main content
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 (%)
Mar 28, 2024 1019 1026 1015 1017 165,155 -2.87(-0.28%)
Mar 27, 2024 1011 1021 1007 1020 172,263 +14.80(+1.47%)
Mar 26, 2024 1007 1014 1004 1005 212,324 -2.37(-0.24%)
Mar 25, 2024 1021 1022 1006 1008 284,990 -19.36(-1.88%)
Mar 22, 2024 1030 1030 1021 1027 130,926 -2.45(-0.24%)
Mar 21, 2024 1019 1034 1012 1030 201,049 +13.39(+1.32%)
Mar 20, 2024 1004 1017 1002 1016 177,442 +14.50(+1.45%)
Mar 19, 2024 995.20 1005 994.25 1002 166,426 +7.17(+0.72%)
Mar 18, 2024 1002 1014 991.58 994.49 187,149 +0.12(+0.01%)
Mar 15, 2024 984.22 995.08 984.04 994.37 277,975 +2.68(+0.27%)
Mar 14, 2024 1017 1017 981.12 991.69 284,581 +16.95(+1.74%)
Mar 13, 2024 974.13 976.63 961.80 974.74 303,144 +2.31(+0.24%)
Mar 12, 2024 966.12 977.43 965.28 972.43 136,083 +8.44(+0.88%)
Mar 11, 2024 966.08 966.08 954.67 963.99 159,186 -6.33(-0.65%)
Mar 08, 2024 989.04 995.68 970.32 970.32 206,613 -18.72(-1.89%)
Mar 07, 2024 987.83 995.41 981.40 989.04 189,636 +6.44(+0.66%)
Mar 06, 2024 988.85 991.72 977.62 982.60 238,752 -3.16(-0.32%)
Mar 05, 2024 982.72 999.00 981.45 985.76 222,794 -1.84(-0.19%)
Mar 04, 2024 979.77 998.40 979.77 987.60 244,288 +6.70(+0.68%)
Mar 01, 2024 973.12 983.14 972.91 980.90 192,991 +7.44(+0.76%)
Feb 29, 2024 976.49 979.48 962.95 973.46 395,573 -1.24(-0.13%)
Feb 28, 2024 970.65 976.84 966.59 974.70 142,506 +5.16(+0.53%)
Feb 27, 2024 961.83 972.71 961.00 969.54 138,150 +5.91(+0.61%)
Feb 26, 2024 962.58 970.26 962.25 963.63 179,670 +4.70(+0.49%)
Feb 23, 2024 957.72 967.33 950.89 958.93 158,553 +0.75(+0.08%)
Feb 22, 2024 951.45 967.31 951.27 958.18 207,556 +17.14(+1.82%)
Feb 21, 2024 935.13 941.37 927.45 941.04 157,357 +5.89(+0.63%)
Feb 20, 2024 927.09 940.54 926.61 935.15 220,748 -0.65(-0.07%)
Feb 16, 2024 945.12 948.24 934.78 935.80 176,545 -7.89(-0.84%)
Feb 15, 2024 948.47 950.43 938.72 943.69 179,825 -0.71(-0.08%)
Feb 14, 2024 943.07 948.99 938.00 944.40 163,562 +8.99(+0.96%)
Feb 13, 2024 931.99 943.66 928.40 935.41 190,493 -11.80(-1.25%)
Feb 12, 2024 957.33 957.87 946.99 947.21 138,312 -11.80(-1.23%)
Feb 09, 2024 949.14 962.21 946.13 959.01 237,474 +10.94(+1.15%)
Feb 08, 2024 945.89 950.68 939.94 948.07 207,917 +4.92(+0.52%)
Feb 07, 2024 944.85 950.86 941.15 943.15 275,897 +4.65(+0.50%)
Feb 06, 2024 945.75 945.75 932.39 938.50 276,541 -5.29(-0.56%)
Feb 05, 2024 958.12 962.58 939.58 943.79 360,588 -26.85(-2.77%)
Feb 02, 2024 931.17 977.03 907.37 970.64 598,172 +49.80(+5.41%)
Feb 01, 2024 899.61 923.34 894.79 920.83 349,691 +26.95(+3.01%)
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%)
Nov 01, 2023 728.68 744.28 724.84 738.88 373,991 +12.22(+1.68%)
Oct 31, 2023 722.62 735.16 718.86 726.67 414,733 +3.75(+0.52%)
Oct 30, 2023 708.72 727.42 707.16 722.91 446,698 +19.22(+2.73%)
Oct 27, 2023 699.21 708.85 696.94 703.70 411,031 +7.06(+1.01%)
Oct 26, 2023 702.90 707.84 684.57 696.64 458,946 +22.16(+3.29%)
Oct 25, 2023 681.74 683.19 671.49 674.48 326,561 -9.26(-1.35%)
Oct 24, 2023 688.84 690.98 681.47 683.74 276,782 +0.39(+0.06%)
Oct 23, 2023 689.42 694.44 683.28 683.35 228,736 -5.15(-0.75%)
Oct 20, 2023 701.58 701.58 688.14 688.49 225,208 -11.29(-1.61%)
Oct 19, 2023 710.46 715.40 697.88 699.78 268,200 -8.99(-1.27%)
Oct 18, 2023 733.08 733.08 708.74 708.78 235,837 -26.19(-3.56%)
Oct 17, 2023 727.79 735.81 725.27 734.96 158,736 +6.35(+0.87%)
Oct 16, 2023 733.96 738.40 720.70 728.61 220,000 +0.32(+0.04%)
Oct 13, 2023 734.89 736.97 724.80 728.29 275,477 -3.90(-0.53%)
Oct 12, 2023 723.74 741.94 722.87 732.19 439,683 +21.00(+2.95%)
Oct 11, 2023 706.02 713.43 703.38 711.20 231,576 +3.40(+0.48%)
Oct 10, 2023 722.76 722.97 707.42 707.80 356,281 -14.97(-2.07%)
Oct 09, 2023 713.22 724.13 711.82 722.76 257,740 +9.55(+1.34%)
Oct 06, 2023 697.69 719.39 697.38 713.22 317,347 +13.71(+1.96%)
Oct 05, 2023 696.94 701.98 690.02 699.51 206,108 +3.70(+0.53%)
Oct 04, 2023 685.66 696.85 681.71 695.80 258,598 +11.75(+1.72%)
Oct 03, 2023 691.99 698.61 680.84 684.05 367,275 -7.56(-1.09%)
Oct 02, 2023 690.15 698.17 689.21 691.61 281,556 +2.77(+0.40%)
Sep 29, 2023 698.34 700.63 686.66 688.84 226,768 -6.98(-1.00%)
Sep 28, 2023 699.11 704.13 694.35 695.82 253,257 -1.25(-0.18%)
Sep 27, 2023 687.89 697.93 684.45 697.08 244,578 +14.52(+2.13%)
Sep 26, 2023 686.69 690.96 681.91 682.56 238,142 -4.34(-0.63%)
Sep 25, 2023 677.47 688.77 685.74 686.90 177,121 +8.37(+1.23%)
Sep 22, 2023 678.62 686.54 677.19 678.53 161,402 -0.98(-0.14%)
Sep 21, 2023 680.27 687.59 675.69 679.50 272,491 -2.52(-0.37%)
Sep 20, 2023 690.17 697.02 680.87 682.02 155,440 -6.04(-0.88%)
Sep 19, 2023 689.38 691.24 684.34 688.07 156,870 -2.74(-0.40%)
Sep 18, 2023 690.99 694.92 689.32 690.80 248,990 +0.69(+0.10%)
Sep 15, 2023 693.94 695.31 687.84 690.12 305,560 -3.13(-0.45%)
Sep 14, 2023 689.10 694.73 685.60 693.24 210,285 +11.26(+1.65%)
Sep 13, 2023 682.04 687.36 680.48 681.98 182,707 -1.57(-0.23%)
Sep 12, 2023 686.39 692.20 682.19 683.55 163,326 -5.44(-0.79%)
Sep 11, 2023 689.10 691.86 685.07 688.99 181,428 +2.05(+0.30%)
Sep 08, 2023 687.44 691.90 686.62 686.94 224,965 -1.85(-0.27%)
Sep 07, 2023 689.31 691.76 684.82 688.79 263,072 -1.74(-0.25%)
Sep 06, 2023 690.48 694.58 685.09 690.53 225,156 +0.53(+0.08%)
Sep 05, 2023 704.65 704.83 686.08 690.01 221,085 -17.69(-2.50%)
Sep 01, 2023 715.04 716.05 698.61 707.70 264,854 -3.35(-0.47%)
Aug 31, 2023 723.65 727.27 710.70 711.05 354,757 -11.12(-1.54%)
Aug 30, 2023 715.88 723.33 714.50 722.17 135,657 +7.48(+1.05%)
Aug 29, 2023 704.71 716.79 698.98 714.69 170,920 +7.55(+1.07%)
Aug 28, 2023 712.11 717.29 704.97 707.14 247,169 -4.32(-0.61%)
Aug 25, 2023 708.33 717.52 707.19 711.46 177,878 +6.10(+0.87%)
Aug 24, 2023 703.36 713.34 703.36 705.36 259,780 +1.29(+0.18%)
Aug 23, 2023 699.07 707.13 696.52 704.07 188,799 +8.22(+1.18%)
Aug 22, 2023 702.19 704.10 694.30 695.84 154,757 -4.17(-0.60%)
Aug 21, 2023 700.50 704.95 692.44 700.01 141,574 -0.49(-0.07%)
Aug 18, 2023 695.14 701.76 693.46 700.50 186,874 +0.20(+0.03%)
Aug 17, 2023 708.27 713.72 699.24 700.30 223,256 -5.93(-0.84%)
Aug 16, 2023 711.94 719.88 705.17 706.24 185,676 -3.55(-0.50%)
Aug 15, 2023 710.18 712.88 709.14 709.79 159,677 -2.79(-0.39%)
Aug 14, 2023 708.91 714.16 708.70 712.58 133,960 +2.33(+0.33%)
Aug 11, 2023 707.51 712.22 705.07 710.25 130,872 +2.91(+0.41%)
Aug 10, 2023 710.97 717.08 705.52 707.34 153,404 -2.41(-0.34%)
Aug 09, 2023 709.97 714.88 706.84 709.75 144,888 +1.22(+0.17%)
Aug 08, 2023 709.93 711.18 702.35 708.53 272,458 -3.74(-0.53%)
Aug 07, 2023 708.74 715.95 707.72 712.28 243,211 +8.92(+1.27%)
Aug 04, 2023 720.20 720.90 701.70 703.36 326,610 -14.51(-2.02%)
Aug 03, 2023 709.64 718.80 708.06 717.87 299,413 +1.12(+0.16%)
Aug 02, 2023 719.52 725.65 715.50 716.75 343,829 -3.55(-0.49%)
Aug 01, 2023 729.67 732.41 712.26 720.29 618,638 -13.08(-1.78%)
Jul 31, 2023 728.06 734.23 723.24 733.37 276,746 +7.07(+0.97%)
Jul 28, 2023 726.35 729.22 719.03 726.30 260,004 +6.65(+0.92%)
Jul 27, 2023 730.53 746.55 714.21 719.65 615,193 -37.19(-4.91%)
Jul 26, 2023 754.26 763.53 753.92 756.84 274,898 -4.46(-0.59%)
Jul 25, 2023 761.78 765.45 759.20 761.29 280,328 -2.63(-0.34%)
Jul 24, 2023 765.20 772.47 761.82 763.93 397,850 +0.26(+0.03%)
Jul 21, 2023 764.25 767.55 760.19 763.67 322,729 +1.84(+0.24%)
Jul 20, 2023 764.56 764.56 752.39 761.83 376,238 +1.09(+0.14%)
Jul 19, 2023 752.49 764.87 752.49 760.74 304,843 +5.80(+0.77%)
Jul 18, 2023 753.78 758.20 745.31 754.94 301,041 -3.76(-0.50%)
Jul 17, 2023 757.68 762.25 753.25 758.70 296,294 +0.64(+0.09%)
Jul 14, 2023 756.72 758.16 745.27 758.06 376,789 +1.77(+0.23%)
Jul 13, 2023 763.97 767.86 755.99 756.29 433,716 -15.62(-2.02%)
Jul 12, 2023 784.27 788.13 767.95 771.91 350,948 -18.27(-2.31%)
Jul 11, 2023 794.33 805.97 784.32 790.18 362,626 -1.03(-0.13%)
Jul 10, 2023 772.22 791.75 771.18 791.22 191,695 +20.42(+2.65%)
Jul 07, 2023 771.10 783.12 769.71 770.80 244,566 -2.69(-0.35%)
Jul 06, 2023 772.91 775.22 764.65 773.49 253,691 -3.77(-0.49%)
Jul 05, 2023 767.32 778.20 762.77 777.26 247,527 +0.13(+0.02%)
Jul 03, 2023 781.30 782.08 772.96 777.13 136,435 -5.99(-0.76%)
Jun 30, 2023 781.94 790.31 780.47 783.12 273,477 +6.25(+0.80%)
Jun 29, 2023 766.24 777.40 764.82 776.88 203,116 +9.25(+1.20%)
Jun 28, 2023 762.89 772.76 757.93 767.63 280,087 +2.47(+0.32%)
Jun 27, 2023 744.58 765.99 743.00 765.16 289,987 +22.25(+3.00%)
Jun 26, 2023 731.84 746.01 731.84 742.90 184,636 +10.12(+1.38%)
Jun 23, 2023 727.69 736.01 724.89 732.78 295,288 +1.96(+0.27%)
Jun 22, 2023 737.21 738.35 730.16 730.83 240,243 -6.13(-0.83%)
Jun 21, 2023 724.59 738.38 723.55 736.96 294,262 +11.34(+1.56%)
Jun 20, 2023 724.94 731.41 720.50 725.61 276,032 -1.74(-0.24%)
Jun 16, 2023 739.13 743.57 726.23 727.35 422,379 -11.38(-1.54%)
Jun 15, 2023 721.95 740.56 718.78 738.73 256,124 +65.21(+9.68%)
May 08, 2023 670.30 674.33 666.51 673.52 181,490 +2.69(+0.40%)
May 05, 2023 665.34 673.48 665.03 670.83 238,367 +9.80(+1.48%)
May 04, 2023 675.10 675.10 656.18 661.02 250,534 -15.95(-2.36%)
May 03, 2023 686.05 690.64 674.59 676.98 367,438 -5.15(-0.75%)
May 02, 2023 686.28 688.88 674.37 682.13 224,277 -7.08(-1.03%)
May 01, 2023 691.21 697.04 688.59 689.21 269,862 +0.39(+0.06%)
Apr 28, 2023 691.91 691.91 682.82 688.82 453,323 -0.78(-0.11%)
Apr 27, 2023 673.12 689.84 665.78 689.61 541,164 +36.19(+5.54%)
Apr 26, 2023 659.63 663.10 653.41 653.42 348,947 -11.89(-1.79%)
Apr 25, 2023 668.17 671.42 662.49 665.31 210,568 -3.46(-0.52%)
Apr 24, 2023 665.63 671.75 665.26 668.77 205,915 +5.16(+0.78%)
Apr 21, 2023 662.50 664.12 657.70 663.61 194,217 +2.91(+0.44%)
Apr 20, 2023 656.58 665.35 653.43 660.70 181,975 +1.72(+0.26%)
Apr 19, 2023 657.62 661.39 651.85 658.98 179,344 -0.90(-0.14%)
Apr 18, 2023 658.14 659.90 650.34 659.88 290,724 +5.47(+0.84%)
Apr 17, 2023 647.65 654.79 646.15 654.41 230,586 +9.62(+1.49%)
Apr 14, 2023 639.39 653.42 639.39 644.79 284,224 +4.38(+0.68%)
Apr 13, 2023 641.59 644.94 619.90 640.42 422,386 -8.61(-1.33%)
Apr 12, 2023 648.04 657.43 644.41 649.02 275,560 +6.91(+1.08%)
Apr 11, 2023 645.95 649.63 640.90 642.11 248,932 -3.03(-0.47%)
Apr 10, 2023 635.08 647.27 633.39 645.14 230,212 +9.70(+1.53%)
Apr 06, 2023 635.77 642.28 631.24 635.44 321,741 -4.54(-0.71%)
Apr 05, 2023 644.26 646.83 626.13 639.98 465,474 -10.33(-1.59%)
Apr 04, 2023 675.36 680.04 646.47 650.31 337,025 -26.23(-3.88%)
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.