Skip to main content

W.W Grainger (NY: GWW )

1,017.30 -2.87 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 666.77 683.05 666.28 682.13 308,162 +19.35(+2.92%)
Mar 30, 2023 671.07 671.89 661.41 662.78 204,986 -5.71(-0.85%)
Mar 29, 2023 675.18 675.18 664.76 668.49 224,157 -0.79(-0.12%)
Mar 28, 2023 664.60 670.71 659.95 669.28 151,469 +4.14(+0.62%)
Mar 27, 2023 662.07 666.64 658.66 665.14 181,403 +7.98(+1.21%)
Mar 24, 2023 655.26 662.34 644.15 657.16 272,954 -1.76(-0.27%)
Mar 23, 2023 661.93 669.05 652.83 658.93 237,596 -3.20(-0.48%)
Mar 22, 2023 670.55 680.03 661.63 662.12 226,049 -12.09(-1.79%)
Mar 21, 2023 675.08 676.49 667.48 674.22 388,761 +6.86(+1.03%)
Mar 20, 2023 660.88 669.91 660.88 667.35 320,963 +10.29(+1.57%)
Mar 17, 2023 673.83 674.68 655.58 657.06 522,391 -17.66(-2.62%)
Mar 16, 2023 656.66 677.20 656.66 674.72 338,304 +13.46(+2.04%)
Mar 15, 2023 668.20 670.35 649.80 661.26 474,507 -18.21(-2.68%)
Mar 14, 2023 676.70 684.28 670.25 679.48 299,979 +11.16(+1.67%)
Mar 13, 2023 667.30 679.09 661.99 668.31 288,031 -2.99(-0.45%)
Mar 10, 2023 687.41 687.41 667.49 671.30 240,910 -14.98(-2.18%)
Mar 09, 2023 696.24 698.05 683.64 686.29 193,934 -7.32(-1.06%)
Mar 08, 2023 686.69 695.50 686.69 693.61 223,268 +5.67(+0.82%)
Mar 07, 2023 691.88 700.03 686.87 687.93 232,963 -4.93(-0.71%)
Mar 06, 2023 689.80 702.33 689.80 692.86 344,269 +2.04(+0.30%)
Mar 03, 2023 683.89 691.14 679.93 690.82 350,118 +12.96(+1.91%)
Mar 02, 2023 664.99 680.22 663.73 677.86 222,052 +13.36(+2.01%)
Mar 01, 2023 660.53 671.82 659.84 664.50 232,212 +2.55(+0.39%)
Feb 28, 2023 666.13 672.99 661.02 661.95 395,649 -6.53(-0.98%)
Feb 27, 2023 661.40 673.34 659.84 668.47 329,379 +10.81(+1.64%)
Feb 24, 2023 651.55 659.25 645.92 657.66 217,454 +6.10(+0.94%)
Feb 23, 2023 653.58 654.79 644.39 651.56 197,465 +0.24(+0.04%)
Feb 22, 2023 651.21 654.61 648.10 651.32 206,210 +1.50(+0.23%)
Feb 21, 2023 663.55 667.58 649.78 649.83 251,620 -20.95(-3.12%)
Feb 17, 2023 664.16 676.12 663.22 670.78 327,196 +7.19(+1.08%)
Feb 16, 2023 660.77 669.03 658.87 663.59 194,876 -2.55(-0.38%)
Feb 15, 2023 656.30 667.65 654.34 666.14 183,234 +6.07(+0.92%)
Feb 14, 2023 658.83 667.21 653.05 660.08 205,189 -2.01(-0.30%)
Feb 13, 2023 652.97 663.67 650.29 662.09 240,679 +11.96(+1.84%)
Feb 10, 2023 650.01 650.84 642.90 650.12 390,070 -2.87(-0.44%)
Feb 09, 2023 656.66 661.15 650.24 652.99 257,979 -2.63(-0.40%)
Feb 08, 2023 666.60 671.76 655.38 655.62 314,516 -14.33(-2.14%)
Feb 07, 2023 660.24 671.56 652.11 669.95 287,959 +3.95(+0.59%)
Feb 06, 2023 667.51 675.49 663.27 666.00 414,148 -1.51(-0.23%)
Feb 03, 2023 663.83 676.81 654.62 667.51 471,479 +0.24(+0.04%)
Feb 02, 2023 630.25 667.82 620.47 667.28 1,001,086 +76.57(+12.96%)
Feb 01, 2023 577.45 597.06 577.45 590.71 508,584 +8.46(+1.45%)
Jan 31, 2023 570.24 583.20 566.67 582.24 475,981 +13.99(+2.46%)
Jan 30, 2023 562.97 578.68 562.95 568.26 406,485 +3.49(+0.62%)
Jan 27, 2023 558.28 566.67 558.28 564.77 160,730 +6.78(+1.21%)
Jan 26, 2023 556.09 562.89 551.94 558.00 252,391 +5.02(+0.91%)
Jan 25, 2023 557.75 561.53 550.83 552.98 219,933 -10.85(-1.92%)
Jan 24, 2023 559.03 564.47 549.93 563.82 144,226 +9.00(+1.62%)
Jan 23, 2023 553.31 562.37 553.29 554.82 185,744 +1.46(+0.26%)
Jan 20, 2023 540.07 554.79 538.26 553.36 277,415 +12.36(+2.28%)
Jan 19, 2023 563.10 566.78 540.33 541.01 453,912 -22.66(-4.02%)
Jan 18, 2023 565.99 570.30 560.85 563.66 247,864 -0.99(-0.17%)
Jan 17, 2023 571.12 572.66 564.17 564.65 367,043 -2.16(-0.38%)
Jan 13, 2023 559.48 567.09 556.76 566.82 169,139 +1.30(+0.23%)
Jan 12, 2023 575.36 579.19 563.19 565.51 240,255 -9.62(-1.67%)
Jan 11, 2023 559.13 575.13 559.10 575.13 362,234 +18.13(+3.26%)
Jan 10, 2023 550.78 560.91 550.78 557.00 279,646 +6.21(+1.13%)
Jan 09, 2023 549.91 565.14 547.05 550.78 297,163 +4.84(+0.89%)
Jan 06, 2023 538.50 547.04 536.79 545.94 213,510 +15.01(+2.83%)
Jan 05, 2023 545.68 545.68 527.45 530.93 300,851 -16.30(-2.98%)
Jan 04, 2023 549.48 554.33 538.22 547.23 241,389 -1.88(-0.34%)
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.