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 (%)
May 10, 2024 957.41 961.11 951.90 958.68 176,635 +4.52(+0.47%)
May 09, 2024 949.67 956.74 947.52 954.16 173,301 +7.27(+0.77%)
May 08, 2024 945.19 951.65 940.88 946.89 235,861 +3.02(+0.32%)
May 07, 2024 942.88 952.51 940.83 943.86 287,443 +5.84(+0.62%)
May 06, 2024 937.16 939.77 929.99 938.02 185,543 +8.08(+0.87%)
May 03, 2024 927.75 934.45 924.53 929.94 130,089 +8.02(+0.87%)
May 02, 2024 922.16 927.61 916.30 921.92 201,852 +3.59(+0.39%)
May 01, 2024 920.10 929.79 916.99 918.33 246,113 -1.05(-0.11%)
Apr 30, 2024 929.76 937.42 915.78 919.38 549,955 -13.12(-1.41%)
Apr 29, 2024 938.07 938.07 918.09 932.50 305,290 +5.23(+0.56%)
Apr 26, 2024 933.13 948.31 921.15 927.27 358,153 -18.54(-1.96%)
Apr 25, 2024 933.57 953.44 918.87 945.81 419,925 -10.46(-1.09%)
Apr 24, 2024 951.76 963.17 944.02 956.27 296,564 +2.52(+0.26%)
Apr 23, 2024 943.91 959.92 940.05 953.74 201,920 +13.69(+1.46%)
Apr 22, 2024 946.45 954.10 938.39 940.05 290,477 -0.58(-0.06%)
Apr 19, 2024 938.50 943.97 930.79 940.63 262,523 +5.10(+0.55%)
Apr 18, 2024 953.94 953.94 933.88 935.53 188,570 -12.35(-1.30%)
Apr 17, 2024 960.42 960.42 941.12 947.88 164,757 -6.76(-0.71%)
Apr 16, 2024 956.49 958.67 948.48 954.64 199,027 +1.27(+0.13%)
Apr 15, 2024 977.95 977.95 947.96 953.37 236,766 -9.53(-0.99%)
Apr 12, 2024 959.12 968.02 956.82 962.90 250,026 -1.30(-0.13%)
Apr 11, 2024 972.15 987.00 960.00 964.20 373,286 -34.51(-3.46%)
Apr 10, 2024 1000 1012 993.35 998.70 235,942 -6.85(-0.68%)
Apr 09, 2024 1014 1014 984.36 1006 190,613 -6.99(-0.69%)
Apr 08, 2024 1013 1019 1010 1013 148,877 -0.11(-0.01%)
Apr 05, 2024 997.61 1016 992.90 1013 138,969 +21.61(+2.18%)
Apr 04, 2024 1010 1014 988.52 991.04 157,724 -13.50(-1.34%)
Apr 03, 2024 995.89 1010 995.89 1005 164,335 +6.18(+0.62%)
Apr 02, 2024 1008 1008 994.22 998.36 187,837 -9.12(-0.91%)
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.