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

W.W Grainger (NY: GWW )

955.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 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%)
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.