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

W.W Grainger (NY:GWW)

1,087.56 +1.82 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1087 1092 1081 1088 362,866 +1.82(+0.17%)
May 29, 2025 1082 1087 1076 1086 150,349 +4.68(+0.43%)
May 28, 2025 1093 1095 1080 1081 159,027 -8.75(-0.80%)
May 27, 2025 1083 1091 1075 1090 168,580 +17.93(+1.67%)
May 23, 2025 1069 1078 1067 1072 127,615 -6.26(-0.58%)
May 22, 2025 1082 1085 1072 1078 177,756 -3.24(-0.30%)
May 21, 2025 1080 1091 1078 1081 150,228 -10.15(-0.93%)
May 20, 2025 1095 1102 1088 1092 149,313 -8.88(-0.81%)
May 19, 2025 1093 1104 1093 1100 185,319 -1.25(-0.11%)
May 16, 2025 1087 1103 1086 1102 389,007 +17.15(+1.58%)
May 15, 2025 1070 1088 1070 1085 279,820 +14.70(+1.37%)
May 14, 2025 1067 1079 1062 1070 203,193 +3.44(+0.32%)
May 13, 2025 1070 1075 1063 1066 280,060 -1.08(-0.10%)
May 12, 2025 1060 1073 1046 1067 303,436 +32.65(+3.16%)
May 09, 2025 1046 1046 1028 1035 287,867 -8.81(-0.84%)
May 08, 2025 1049 1057 1042 1044 222,252 +2.14(+0.21%)
May 07, 2025 1042 1049 1037 1041 171,316 +1.87(+0.18%)
May 06, 2025 1051 1058 1038 1040 213,910 -23.56(-2.22%)
May 05, 2025 1059 1074 1059 1063 265,901 -2.51(-0.24%)
May 02, 2025 1055 1072 1055 1066 311,379 +14.54(+1.38%)
May 01, 2025 1043 1081 1024 1051 465,476 +29.05(+2.84%)
Apr 30, 2025 1011 1024 996.15 1022 460,065 +11.58(+1.15%)
Apr 29, 2025 1003 1013 1003 1010 307,979 +1.29(+0.13%)
Apr 28, 2025 1016 1026 1003 1009 188,286 -2.45(-0.24%)
Apr 25, 2025 1020 1020 1003 1012 149,940 -5.27(-0.52%)
Apr 24, 2025 994.29 1019 980.72 1017 246,915 +26.77(+2.70%)
Apr 23, 2025 1008 1016 987.20 990.16 184,493 -6.52(-0.65%)
Apr 22, 2025 982.85 997.44 982.85 996.67 222,361 +20.03(+2.05%)
Apr 21, 2025 995.86 995.86 966.00 976.65 285,499 -23.85(-2.38%)
Apr 17, 2025 987.73 1011 985.33 1000 413,143 +17.32(+1.76%)
Apr 16, 2025 989.23 1007 976.53 983.18 307,115 -14.37(-1.44%)
Apr 15, 2025 996.56 1002 990.63 997.55 161,938 -0.47(-0.05%)
Apr 14, 2025 991.83 1003 977.99 998.02 237,694 +6.19(+0.62%)
Apr 11, 2025 956.94 996.91 954.78 991.83 396,163 +33.24(+3.47%)
Apr 10, 2025 962.79 965.62 928.02 958.60 312,837 -4.67(-0.48%)
Apr 09, 2025 908.76 977.87 900.47 963.27 504,197 +45.34(+4.94%)
Apr 08, 2025 942.94 954.72 907.11 917.92 295,981 -3.91(-0.42%)
Apr 07, 2025 922.55 950.00 892.04 921.84 444,505 -18.54(-1.97%)
Apr 04, 2025 957.61 972.98 937.41 940.38 452,529 -30.91(-3.18%)
Apr 03, 2025 953.81 975.47 952.93 971.29 389,256 -31.44(-3.14%)
Apr 02, 2025 982.71 1005 980.50 1003 255,792 +10.84(+1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.