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 (%)
Feb 29, 2024 974.40 977.38 960.89 971.37 396,422 -1.24(-0.13%)
Feb 28, 2024 968.57 974.75 964.52 972.61 142,812 +5.15(+0.53%)
Feb 27, 2024 959.77 970.62 958.93 967.46 138,446 +5.90(+0.61%)
Feb 26, 2024 960.52 968.18 960.19 961.56 180,056 +4.69(+0.49%)
Feb 23, 2024 955.67 965.26 948.85 956.87 158,893 +0.75(+0.08%)
Feb 22, 2024 949.41 965.24 949.23 956.13 208,001 +17.10(+1.82%)
Feb 21, 2024 933.12 939.35 925.46 939.02 157,695 +5.88(+0.63%)
Feb 20, 2024 925.10 938.52 924.62 933.14 221,222 -0.65(-0.07%)
Feb 16, 2024 943.09 946.21 932.78 933.79 176,924 -7.87(-0.84%)
Feb 15, 2024 946.44 948.40 936.71 941.67 180,211 -0.71(-0.08%)
Feb 14, 2024 941.05 946.96 935.99 942.38 163,913 +8.97(+0.96%)
Feb 13, 2024 929.99 941.64 926.41 933.40 190,902 -11.77(-1.25%)
Feb 12, 2024 955.28 955.82 944.96 945.18 138,609 -11.77(-1.23%)
Feb 09, 2024 947.11 960.15 944.10 956.95 237,984 +10.92(+1.15%)
Feb 08, 2024 943.87 948.65 937.92 946.04 208,363 +4.91(+0.52%)
Feb 07, 2024 942.82 948.82 939.14 941.13 276,489 +4.64(+0.50%)
Feb 06, 2024 943.72 943.72 930.39 936.49 277,135 -5.28(-0.56%)
Feb 05, 2024 956.07 960.52 937.56 941.76 361,362 -26.79(-2.77%)
Feb 02, 2024 929.18 974.94 905.42 968.55 599,457 +49.70(+5.41%)
Feb 01, 2024 897.68 921.36 892.87 918.86 350,443 +26.89(+3.01%)
Jan 31, 2024 906.51 918.72 889.40 891.97 602,534 -19.06(-2.09%)
Jan 30, 2024 889.41 915.67 885.90 911.03 487,164 +18.54(+2.08%)
Jan 29, 2024 877.85 894.04 875.86 892.49 335,460 +12.87(+1.46%)
Jan 26, 2024 877.86 879.79 870.81 879.62 190,222 +1.78(+0.20%)
Jan 25, 2024 867.42 879.33 867.42 877.84 246,513 +10.17(+1.17%)
Jan 24, 2024 874.13 878.31 864.98 867.67 169,707 -4.38(-0.50%)
Jan 23, 2024 874.40 874.76 862.48 872.05 304,034 -1.02(-0.12%)
Jan 22, 2024 865.01 873.85 861.95 873.07 267,991 +12.61(+1.47%)
Jan 19, 2024 872.21 875.96 858.85 860.46 313,964 -8.17(-0.94%)
Jan 18, 2024 857.16 873.74 851.51 868.63 325,224 +32.98(+3.95%)
Jan 17, 2024 834.71 840.01 833.41 835.64 165,642 -1.46(-0.17%)
Jan 16, 2024 836.77 837.88 830.09 837.11 241,816 -1.56(-0.19%)
Jan 12, 2024 838.78 841.06 829.87 838.67 169,534 +5.03(+0.60%)
Jan 11, 2024 827.43 835.46 823.16 833.64 204,864 +6.21(+0.75%)
Jan 10, 2024 821.85 829.48 819.80 827.43 199,767 +6.81(+0.83%)
Jan 09, 2024 810.30 821.28 802.78 820.61 248,942 +1.75(+0.21%)
Jan 08, 2024 818.13 818.87 807.26 818.86 172,133 +3.51(+0.43%)
Jan 05, 2024 809.55 819.88 808.54 815.36 230,732 +2.72(+0.33%)
Jan 04, 2024 805.10 815.74 805.10 812.64 243,767 +7.00(+0.87%)
Jan 03, 2024 809.91 815.64 797.69 805.63 284,222 -4.27(-0.53%)
Jan 02, 2024 818.12 822.42 805.80 809.91 241,876 -15.39(-1.86%)
Dec 29, 2023 823.67 829.24 821.06 825.29 154,322 +1.58(+0.19%)
Dec 28, 2023 823.82 827.50 822.37 823.71 129,624 -4.18(-0.51%)
Dec 27, 2023 824.59 829.31 822.00 827.89 152,291 +2.86(+0.35%)
Dec 26, 2023 826.16 828.59 822.83 825.03 102,668 +0.58(+0.07%)
Dec 22, 2023 821.94 829.43 818.59 824.46 165,143 +3.79(+0.46%)
Dec 21, 2023 820.02 822.28 815.76 820.66 139,017 +8.00(+0.98%)
Dec 20, 2023 815.08 829.49 810.89 812.67 532,989 -14.12(-1.71%)
Dec 19, 2023 832.95 837.55 826.71 826.79 209,919 -2.96(-0.36%)
Dec 18, 2023 824.62 832.20 821.10 829.75 195,941 +9.58(+1.17%)
Dec 15, 2023 817.34 822.78 814.28 820.16 505,908 -5.25(-0.64%)
Dec 14, 2023 817.92 827.44 810.09 825.41 287,008 +9.96(+1.22%)
Dec 13, 2023 817.80 821.60 808.54 815.46 221,621 -2.25(-0.28%)
Dec 12, 2023 813.85 821.26 813.50 817.71 211,785 +3.62(+0.44%)
Dec 11, 2023 801.00 814.61 801.00 814.09 228,197 +13.34(+1.67%)
Dec 08, 2023 805.12 806.89 798.86 800.75 236,782 -3.34(-0.42%)
Dec 07, 2023 806.54 808.88 799.33 804.09 241,498 +4.85(+0.61%)
Dec 06, 2023 797.82 809.54 797.82 799.24 213,248 +3.94(+0.50%)
Dec 05, 2023 796.72 799.11 790.75 795.30 166,221 -2.82(-0.35%)
Dec 04, 2023 792.76 803.34 792.76 798.12 179,018 -2.17(-0.27%)
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.