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

W.W Grainger (NY: GWW )

920.30 -1.05 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 31, 2020 391.15 391.15 391.15 187,769 +1.45(+0.37%)
Dec 30, 2020 390.01 392.52 386.00 389.71 187,769 -0.43(-0.11%)
Dec 29, 2020 398.15 399.12 388.52 390.14 211,502 -6.72(-1.69%)
Dec 28, 2020 400.74 404.78 396.47 396.86 212,622 -1.22(-0.31%)
Dec 24, 2020 393.10 398.53 393.10 398.08 159,513 +4.70(+1.20%)
Dec 23, 2020 392.84 395.02 386.45 393.38 335,207 +0.32(+0.08%)
Dec 22, 2020 396.05 396.33 392.75 393.06 274,080 -1.39(-0.35%)
Dec 21, 2020 387.96 396.59 384.70 394.45 331,322 +1.26(+0.32%)
Dec 18, 2020 393.19 394.38 387.52 393.19 560,070 +0.40(+0.10%)
Dec 17, 2020 390.43 393.78 389.91 392.78 270,529 +3.51(+0.90%)
Dec 16, 2020 388.22 391.14 385.12 389.28 267,119 +0.75(+0.19%)
Dec 15, 2020 386.53 390.91 384.65 388.53 221,927 +4.92(+1.28%)
Dec 14, 2020 383.17 388.81 383.17 383.61 251,887 -2.94(-0.76%)
Dec 11, 2020 383.17 388.80 383.17 386.55 277,164 +1.16(+0.30%)
Dec 10, 2020 391.14 391.14 383.64 385.39 265,731 -8.53(-2.16%)
Dec 09, 2020 392.87 395.48 390.65 393.91 256,619 +4.36(+1.12%)
Dec 08, 2020 386.04 390.95 386.04 389.56 224,727 +1.60(+0.41%)
Dec 07, 2020 385.50 391.88 385.38 387.96 237,988 +0.22(+0.06%)
Dec 04, 2020 385.20 390.29 385.20 387.74 236,346 +2.00(+0.52%)
Dec 03, 2020 388.02 393.13 384.76 385.73 267,661 -4.44(-1.14%)
Dec 02, 2020 394.39 397.92 389.00 390.18 265,494 -5.57(-1.41%)
Dec 01, 2020 406.47 409.89 395.40 395.75 362,039 -4.94(-1.23%)
Nov 30, 2020 396.58 401.13 394.26 400.70 590,302 +3.56(+0.90%)
Nov 27, 2020 396.41 401.11 396.41 397.13 146,777 +0.00(+0.00%)
Nov 25, 2020 402.46 403.94 392.95 397.13 529,691 -5.72(-1.42%)
Nov 24, 2020 398.85 406.13 397.75 402.85 343,396 +5.46(+1.37%)
Nov 23, 2020 394.04 398.76 390.75 397.39 251,723 +5.32(+1.36%)
Nov 20, 2020 401.69 401.69 388.18 392.07 435,842 -12.99(-3.21%)
Nov 19, 2020 395.68 406.23 394.21 405.06 303,235 +7.52(+1.89%)
Nov 18, 2020 394.17 402.84 394.17 397.54 324,006 +4.36(+1.11%)
Nov 17, 2020 395.11 395.52 388.45 393.19 256,740 -3.90(-0.98%)
Nov 16, 2020 389.64 397.51 387.58 397.08 339,807 +10.75(+2.78%)
Nov 13, 2020 383.17 391.79 383.17 386.34 224,236 +4.92(+1.29%)
Nov 12, 2020 386.42 386.42 378.02 381.41 206,971 -5.00(-1.29%)
Nov 11, 2020 387.96 390.25 382.68 386.41 298,637 -1.05(-0.27%)
Nov 10, 2020 373.69 388.67 372.52 387.46 438,631 +15.58(+4.19%)
Nov 09, 2020 389.33 394.54 371.88 371.88 424,426 -2.31(-0.62%)
Nov 06, 2020 362.58 376.70 361.56 374.19 341,783 +12.76(+3.53%)
Nov 05, 2020 362.43 366.12 359.58 361.43 319,403 +3.94(+1.10%)
Nov 04, 2020 357.73 361.89 351.88 357.49 393,227 +3.33(+0.94%)
Nov 03, 2020 349.88 356.85 349.88 354.16 241,944 +7.62(+2.20%)
Nov 02, 2020 337.96 346.61 337.96 346.54 297,280 +12.60(+3.77%)
Oct 30, 2020 332.84 335.75 329.15 333.94 401,028 -0.09(-0.03%)
Oct 29, 2020 335.83 338.27 332.29 334.02 321,492 -2.33(-0.69%)
Oct 28, 2020 336.38 342.13 334.68 336.35 554,009 -4.86(-1.42%)
Oct 27, 2020 345.65 347.27 341.03 341.20 303,903 -3.47(-1.01%)
Oct 26, 2020 340.52 344.87 339.75 344.68 435,641 +0.24(+0.07%)
Oct 23, 2020 346.48 350.90 343.45 344.44 363,189 -0.94(-0.27%)
Oct 22, 2020 354.30 358.35 336.55 345.38 625,923 -10.89(-3.06%)
Oct 21, 2020 358.32 362.05 353.50 356.28 463,881 -2.29(-0.64%)
Oct 20, 2020 360.59 363.77 357.38 358.57 260,368 +1.05(+0.29%)
Oct 19, 2020 367.61 369.39 356.22 357.52 327,201 -8.40(-2.29%)
Oct 16, 2020 370.34 372.44 365.16 365.92 453,751 -2.01(-0.55%)
Oct 15, 2020 363.98 369.64 363.98 367.93 203,198 -0.56(-0.15%)
Oct 14, 2020 368.82 373.03 366.13 368.49 258,454 +1.98(+0.54%)
Oct 13, 2020 367.77 368.58 362.64 366.51 310,332 -4.29(-1.16%)
Oct 12, 2020 370.69 374.49 368.06 370.80 278,316 +3.09(+0.84%)
Oct 09, 2020 368.91 374.32 365.51 367.71 437,295 -0.54(-0.15%)
Oct 08, 2020 359.42 371.29 359.09 368.25 491,415 +9.15(+2.55%)
Oct 07, 2020 354.44 361.87 353.78 359.10 209,877 +8.29(+2.36%)
Oct 06, 2020 355.32 356.99 350.47 350.81 330,810 -3.29(-0.93%)
Oct 05, 2020 345.30 355.55 345.30 354.10 202,917 +11.23(+3.27%)
Oct 02, 2020 338.79 345.38 337.23 342.88 170,746 +1.30(+0.38%)
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.