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

W.W Grainger (NY: GWW )

956.21 +7.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2021 420.14 422.46 417.34 419.29 411,434 -0.87(-0.21%)
Aug 30, 2021 418.15 423.95 417.94 420.16 166,907 +2.39(+0.57%)
Aug 27, 2021 417.12 419.41 416.49 417.77 144,653 +3.21(+0.77%)
Aug 26, 2021 420.33 420.33 414.08 414.56 348,217 -6.78(-1.61%)
Aug 25, 2021 416.60 422.32 416.48 421.34 187,882 +4.67(+1.12%)
Aug 24, 2021 418.88 421.25 416.45 416.67 206,847 -1.31(-0.31%)
Aug 23, 2021 419.01 421.39 417.32 417.99 242,196 +1.31(+0.32%)
Aug 20, 2021 417.38 420.99 416.47 416.67 546,096 +1.29(+0.31%)
Aug 19, 2021 410.36 418.00 409.29 415.38 198,594 +1.26(+0.30%)
Aug 18, 2021 418.97 422.69 413.66 414.13 246,961 -7.33(-1.74%)
Aug 17, 2021 423.00 423.68 418.50 421.46 223,656 -4.00(-0.94%)
Aug 16, 2021 421.75 428.13 419.86 425.46 187,886 +1.34(+0.32%)
Aug 13, 2021 423.63 426.57 422.83 424.11 172,264 +0.60(+0.14%)
Aug 12, 2021 431.95 431.95 423.36 423.51 220,366 -7.08(-1.64%)
Aug 11, 2021 428.56 431.95 427.04 430.59 216,321 +2.56(+0.60%)
Aug 10, 2021 424.61 430.58 422.82 428.03 188,878 +4.84(+1.14%)
Aug 09, 2021 422.45 423.69 420.88 423.19 171,396 -0.93(-0.22%)
Aug 06, 2021 425.58 427.01 420.62 424.11 203,047 +1.01(+0.24%)
Aug 05, 2021 426.20 427.99 421.92 423.10 317,758 -0.09(-0.02%)
Aug 04, 2021 427.55 428.62 421.32 423.19 267,703 -6.36(-1.48%)
Aug 03, 2021 427.94 431.42 423.22 429.54 320,466 +5.58(+1.32%)
Aug 02, 2021 423.69 427.81 422.69 423.97 302,810 -4.26(-0.99%)
Jul 30, 2021 415.81 436.54 415.81 428.22 526,041 -16.04(-3.61%)
Jul 29, 2021 440.03 444.76 438.04 444.26 298,142 +6.89(+1.57%)
Jul 28, 2021 439.24 440.91 431.94 437.37 200,291 -2.02(-0.46%)
Jul 27, 2021 439.31 441.90 435.33 439.40 177,307 -0.52(-0.12%)
Jul 26, 2021 440.13 441.28 436.46 439.92 233,817 -1.87(-0.42%)
Jul 23, 2021 441.29 442.43 437.16 441.79 154,056 +4.07(+0.93%)
Jul 22, 2021 441.01 443.00 436.66 437.71 123,218 -3.18(-0.72%)
Jul 21, 2021 444.20 447.11 439.26 440.89 196,933 -1.73(-0.39%)
Jul 20, 2021 435.25 443.31 435.25 442.62 187,595 +9.64(+2.23%)
Jul 19, 2021 432.84 434.49 429.51 432.98 221,937 -3.53(-0.81%)
Jul 16, 2021 442.33 442.83 435.66 436.52 180,705 -4.35(-0.99%)
Jul 15, 2021 438.07 444.04 438.07 440.87 220,986 +0.50(+0.11%)
Jul 14, 2021 440.73 442.31 436.90 440.37 208,179 +1.94(+0.44%)
Jul 13, 2021 440.55 442.34 436.71 438.43 210,358 -2.43(-0.55%)
Jul 12, 2021 436.93 441.52 436.20 440.86 149,877 +0.84(+0.19%)
Jul 09, 2021 439.00 441.02 436.80 440.02 160,838 +6.87(+1.59%)
Jul 08, 2021 437.49 439.36 431.28 433.15 197,453 -8.96(-2.03%)
Jul 07, 2021 429.09 442.54 429.09 442.11 222,687 +11.20(+2.60%)
Jul 06, 2021 433.18 435.09 422.65 430.91 318,741 +0.64(+0.15%)
Jul 02, 2021 428.30 432.64 426.83 430.27 195,230 +1.80(+0.42%)
Jul 01, 2021 426.33 429.39 423.61 428.47 289,685 +6.59(+1.56%)
Jun 30, 2021 432.49 433.81 420.69 421.88 524,271 -9.93(-2.30%)
Jun 29, 2021 427.76 432.26 427.21 431.82 167,493 +4.38(+1.03%)
Jun 28, 2021 426.41 428.49 423.81 427.43 147,152 +0.79(+0.19%)
Jun 25, 2021 427.31 429.83 426.10 426.64 326,151 +1.28(+0.30%)
Jun 24, 2021 429.69 430.03 424.38 425.36 235,675 -2.72(-0.63%)
Jun 23, 2021 425.65 431.37 422.24 428.08 272,540 +1.79(+0.42%)
Jun 22, 2021 428.63 429.32 424.37 426.29 205,139 -2.43(-0.57%)
Jun 21, 2021 423.15 430.66 423.15 428.71 208,581 +8.24(+1.96%)
Jun 18, 2021 418.24 423.02 417.07 420.47 382,215 -4.28(-1.01%)
Jun 17, 2021 433.17 433.31 420.92 424.75 259,815 -7.68(-1.78%)
Jun 16, 2021 442.63 442.63 432.18 432.42 199,310 -9.42(-2.13%)
Jun 15, 2021 437.90 442.00 434.48 441.84 162,202 +3.78(+0.86%)
Jun 14, 2021 439.67 442.17 435.32 438.07 201,151 -4.24(-0.96%)
Jun 11, 2021 444.35 445.71 441.20 442.31 146,468 -0.34(-0.08%)
Jun 10, 2021 444.25 445.70 441.58 442.64 138,514 +0.96(+0.22%)
Jun 09, 2021 446.68 446.68 441.67 441.68 145,418 -3.79(-0.85%)
Jun 08, 2021 442.87 446.51 439.31 445.46 128,251 +2.57(+0.58%)
Jun 07, 2021 447.89 447.89 442.16 442.89 264,300 -4.66(-1.04%)
Jun 04, 2021 448.76 449.61 444.13 447.56 159,333 +1.15(+0.26%)
Jun 03, 2021 443.08 447.60 440.49 446.41 162,929 +1.75(+0.39%)
Jun 02, 2021 445.55 449.31 443.34 444.66 192,797 -0.98(-0.22%)
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.