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

W.W Grainger (NY: GWW )

651.06 -3.00 (-0.46%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 2023 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, 2023 664.23 664.45 652.31 654.06 309,225 -10.17(-1.53%)
May 26, 2023 660.47 665.92 655.07 664.23 200,619 +4.62(+0.70%)
May 25, 2023 660.04 660.98 654.50 659.61 286,300 +3.03(+0.46%)
May 24, 2023 661.40 661.40 653.62 656.58 250,915 -3.06(-0.46%)
May 23, 2023 666.58 668.88 659.37 659.64 269,780 -11.66(-1.74%)
May 22, 2023 681.57 683.98 669.45 671.30 266,715 -10.48(-1.54%)
May 19, 2023 683.76 686.50 677.60 681.78 260,109 +2.49(+0.37%)
May 18, 2023 673.56 680.18 669.97 679.29 149,020 +8.02(+1.19%)
May 17, 2023 668.35 673.28 663.91 671.27 178,686 +7.01(+1.06%)
May 16, 2023 666.77 670.00 659.90 664.26 231,569 -6.13(-0.91%)
May 15, 2023 682.12 682.27 668.99 670.39 263,704 -14.23(-2.08%)
May 12, 2023 686.31 691.34 677.63 684.62 176,802 +0.25(+0.04%)
May 11, 2023 677.43 684.49 674.23 684.37 280,232 +2.91(+0.43%)
May 10, 2023 690.91 690.91 672.46 681.46 180,724 -3.05(-0.45%)
May 09, 2023 677.02 683.68 677.01 684.51 192,825 +6.29(+0.93%)
May 08, 2023 674.98 679.03 671.16 678.22 180,232 +2.71(+0.40%)
May 05, 2023 669.98 678.18 669.67 675.51 236,715 +9.87(+1.48%)
May 04, 2023 679.81 679.81 660.76 665.64 248,797 -16.07(-2.36%)
May 03, 2023 690.84 695.46 679.30 681.71 364,890 -5.19(-0.75%)
May 02, 2023 691.07 693.69 679.08 686.89 222,722 -7.13(-1.03%)
May 01, 2023 696.03 701.91 693.39 694.02 267,991 +0.39(+0.06%)
Apr 28, 2023 696.74 696.74 687.59 693.63 450,180 -0.79(-0.11%)
Apr 27, 2023 677.82 694.66 670.43 694.42 537,412 +36.44(+5.54%)
Apr 26, 2023 664.23 667.72 657.97 657.98 346,528 -11.98(-1.79%)
Apr 25, 2023 672.84 676.11 667.12 669.96 209,108 -3.48(-0.52%)
Apr 24, 2023 670.28 676.44 669.91 673.44 204,487 +5.19(+0.78%)
Apr 21, 2023 667.13 668.75 662.29 668.24 192,871 +2.93(+0.44%)
Apr 20, 2023 661.16 670.00 657.99 665.31 180,713 +1.74(+0.26%)
Apr 19, 2023 662.21 666.01 656.40 663.58 178,101 -0.91(-0.14%)
Apr 18, 2023 662.74 664.50 654.88 664.48 288,708 +5.50(+0.84%)
Apr 17, 2023 652.17 659.36 650.66 658.98 228,988 +9.68(+1.49%)
Apr 14, 2023 643.85 657.98 643.85 649.30 282,254 +4.41(+0.68%)
Apr 13, 2023 646.07 649.45 624.23 644.89 419,457 -8.67(-1.33%)
Apr 12, 2023 652.57 662.01 648.91 653.55 273,650 +6.96(+1.08%)
Apr 11, 2023 650.46 654.16 645.38 646.59 247,206 -3.05(-0.47%)
Apr 10, 2023 639.51 651.79 637.81 649.64 228,616 +9.77(+1.53%)
Apr 06, 2023 640.21 646.76 635.64 639.87 319,511 -4.58(-0.71%)
Apr 05, 2023 648.76 651.35 630.50 644.45 462,247 -10.40(-1.59%)
Apr 04, 2023 680.07 684.79 650.98 654.85 334,688 -26.42(-3.88%)
Apr 03, 2023 683.25 685.28 675.41 681.27 283,405 -5.62(-0.82%)
Mar 31, 2023 671.42 687.82 670.93 686.89 306,025 +19.49(+2.92%)
Mar 30, 2023 675.75 676.58 666.03 667.40 203,565 -5.75(-0.85%)
Mar 29, 2023 679.89 679.89 669.40 673.16 222,603 -0.80(-0.12%)
Mar 28, 2023 669.24 675.39 664.55 673.96 150,419 +4.17(+0.62%)
Mar 27, 2023 666.69 671.29 663.26 669.79 180,145 +8.04(+1.21%)
Mar 24, 2023 659.84 666.96 648.65 661.75 271,062 -1.77(-0.27%)
Mar 23, 2023 666.55 673.72 657.38 663.53 235,949 -3.22(-0.48%)
Mar 22, 2023 675.23 684.78 666.25 666.75 224,482 -12.18(-1.79%)
Mar 21, 2023 679.79 681.21 672.14 678.92 386,066 +6.91(+1.03%)
Mar 20, 2023 665.49 674.59 665.49 672.01 318,738 +10.36(+1.57%)
Mar 17, 2023 678.53 679.39 660.15 661.65 518,769 -17.78(-2.62%)
Mar 16, 2023 661.24 681.92 661.24 679.43 335,959 +13.55(+2.04%)
Mar 15, 2023 672.86 675.03 654.34 665.88 471,218 -18.34(-2.68%)
Mar 14, 2023 681.43 689.05 674.93 684.22 297,900 +11.24(+1.67%)
Mar 13, 2023 671.96 683.83 666.61 672.98 286,035 -3.01(-0.45%)
Mar 10, 2023 692.21 692.21 672.15 675.99 239,240 -15.09(-2.18%)
Mar 09, 2023 701.10 702.93 688.42 691.08 192,589 -7.37(-1.06%)
Mar 08, 2023 691.49 700.35 691.49 698.45 221,720 +5.71(+0.82%)
Mar 07, 2023 696.71 704.92 691.66 692.73 231,348 -4.97(-0.71%)
Mar 06, 2023 694.62 707.23 694.62 697.70 341,882 +2.05(+0.30%)
Mar 03, 2023 688.67 695.97 684.68 695.65 347,690 +13.05(+1.91%)
Mar 02, 2023 669.63 684.97 668.36 682.59 220,513 +13.45(+2.01%)
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.