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

W.W Grainger (NY: GWW )

958.68 +4.52 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 338.99 342.50 336.64 339.64 352,473 +4.46(+1.33%)
Sep 29, 2020 336.61 337.45 332.32 335.18 120,923 -1.51(-0.45%)
Sep 28, 2020 334.55 339.89 334.55 336.69 163,895 +5.97(+1.80%)
Sep 25, 2020 324.79 333.38 323.49 330.73 259,243 +4.68(+1.44%)
Sep 24, 2020 324.18 330.52 321.06 326.04 259,061 +3.23(+1.00%)
Sep 23, 2020 327.03 328.63 321.90 322.81 451,943 -4.37(-1.34%)
Sep 22, 2020 325.20 328.60 322.54 327.18 395,091 +2.01(+0.62%)
Sep 21, 2020 330.15 332.50 321.81 325.18 407,965 -9.06(-2.71%)
Sep 18, 2020 337.55 340.29 332.99 334.24 489,390 -4.13(-1.22%)
Sep 17, 2020 336.66 342.39 333.28 338.37 328,694 -1.22(-0.36%)
Sep 16, 2020 343.76 345.39 339.00 339.59 347,645 +1.96(+0.58%)
Sep 15, 2020 339.36 341.46 337.63 337.63 216,173 +0.30(+0.09%)
Sep 14, 2020 341.43 341.43 335.72 337.33 212,224 -0.80(-0.24%)
Sep 11, 2020 335.94 338.85 334.11 338.13 221,428 +3.68(+1.10%)
Sep 10, 2020 342.96 342.96 333.64 334.46 241,232 -9.48(-2.76%)
Sep 09, 2020 336.29 345.98 336.29 343.94 239,805 +10.59(+3.18%)
Sep 08, 2020 341.18 341.38 332.98 333.35 397,532 -7.54(-2.21%)
Sep 04, 2020 344.62 346.70 334.79 340.89 243,802 -1.94(-0.57%)
Sep 03, 2020 353.97 353.97 340.30 342.83 178,135 -9.88(-2.80%)
Sep 02, 2020 350.72 354.02 349.48 352.72 238,364 +2.93(+0.84%)
Sep 01, 2020 346.77 350.11 345.45 349.78 187,663 +1.89(+0.54%)
Aug 31, 2020 347.48 351.63 346.32 347.89 325,600 -0.52(-0.15%)
Aug 28, 2020 344.14 348.94 343.69 348.41 226,680 +3.34(+0.97%)
Aug 27, 2020 344.07 348.67 343.85 345.07 237,592 +0.93(+0.27%)
Aug 26, 2020 335.32 348.11 335.32 344.14 527,086 +6.48(+1.92%)
Aug 25, 2020 334.28 338.42 333.78 337.66 311,500 +5.25(+1.58%)
Aug 24, 2020 335.42 336.74 329.42 332.40 339,012 -3.28(-0.98%)
Aug 21, 2020 336.29 338.39 333.81 335.69 185,398 -1.56(-0.46%)
Aug 20, 2020 332.76 338.58 332.28 337.25 172,324 +3.25(+0.97%)
Aug 19, 2020 337.85 338.45 333.41 333.99 131,674 -2.30(-0.68%)
Aug 18, 2020 335.92 338.30 335.27 336.29 227,956 +1.28(+0.38%)
Aug 17, 2020 333.35 337.21 331.84 335.01 284,532 +0.50(+0.15%)
Aug 14, 2020 334.39 337.31 331.64 334.51 155,146 -0.66(-0.20%)
Aug 13, 2020 336.96 337.83 333.69 335.17 127,006 -3.56(-1.05%)
Aug 12, 2020 337.67 340.87 335.83 338.73 195,860 +2.75(+0.82%)
Aug 11, 2020 335.17 339.65 334.53 335.98 387,582 +0.81(+0.24%)
Aug 10, 2020 331.77 336.76 331.22 335.17 260,818 +2.56(+0.77%)
Aug 07, 2020 328.82 332.73 326.90 332.61 207,562 +4.11(+1.25%)
Aug 06, 2020 326.43 328.77 325.36 328.50 310,510 +2.07(+0.63%)
Aug 05, 2020 322.66 326.72 319.32 326.43 290,531 +5.58(+1.74%)
Aug 04, 2020 323.24 325.02 320.07 320.85 273,486 -3.26(-1.01%)
Aug 03, 2020 325.02 327.79 324.03 324.11 208,798 +0.41(+0.13%)
Jul 31, 2020 322.43 323.88 317.66 323.70 504,326 +1.65(+0.51%)
Jul 30, 2020 318.77 322.71 315.71 322.05 252,704 -0.92(-0.28%)
Jul 29, 2020 317.71 325.27 317.71 322.97 515,160 +6.74(+2.13%)
Jul 28, 2020 320.14 320.73 316.11 316.23 378,712 -5.82(-1.81%)
Jul 27, 2020 323.25 328.04 321.60 322.05 406,689 -1.52(-0.47%)
Jul 24, 2020 321.34 329.31 318.50 323.57 417,599 +2.59(+0.81%)
Jul 23, 2020 321.25 325.19 309.59 320.98 547,587 -0.27(-0.09%)
Jul 22, 2020 320.03 324.93 319.00 321.26 332,908 +1.54(+0.48%)
Jul 21, 2020 315.94 321.57 315.68 319.71 380,859 +6.25(+1.99%)
Jul 20, 2020 309.85 314.67 308.64 313.46 325,186 +0.44(+0.14%)
Jul 17, 2020 317.55 318.76 312.55 313.03 869,910 -2.89(-0.92%)
Jul 16, 2020 316.13 320.27 313.34 315.92 238,730 -0.28(-0.09%)
Jul 15, 2020 313.91 317.53 309.78 316.20 411,670 +5.72(+1.84%)
Jul 14, 2020 302.74 310.72 302.12 310.49 425,512 +7.64(+2.52%)
Jul 13, 2020 297.97 307.44 297.03 302.85 614,062 +8.07(+2.74%)
Jul 10, 2020 293.10 294.90 289.55 294.78 273,264 +1.92(+0.66%)
Jul 09, 2020 294.09 296.60 290.92 292.86 280,828 +0.21(+0.07%)
Jul 08, 2020 301.02 303.88 288.93 292.65 482,585 -11.45(-3.76%)
Jul 07, 2020 302.57 307.84 302.17 304.10 352,689 -1.27(-0.42%)
Jul 06, 2020 305.86 307.27 303.29 305.37 336,209 +4.44(+1.47%)
Jul 02, 2020 296.85 301.68 294.24 300.94 328,972 +9.05(+3.10%)
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.