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

W.W Grainger (NY: GWW )

958.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2022 507.20 513.11 503.14 503.14 328,572 -4.73(-0.93%)
Mar 30, 2022 506.07 511.41 501.62 507.87 171,527 +1.73(+0.34%)
Mar 29, 2022 503.52 507.49 497.05 506.14 216,093 +5.63(+1.12%)
Mar 28, 2022 492.85 500.66 490.19 500.51 277,475 +6.58(+1.33%)
Mar 25, 2022 492.86 495.14 488.09 493.93 207,958 +4.99(+1.02%)
Mar 24, 2022 495.25 496.65 486.33 488.94 315,041 -3.49(-0.71%)
Mar 23, 2022 487.64 493.49 483.11 492.44 443,013 +2.05(+0.42%)
Mar 22, 2022 493.65 495.47 487.68 490.39 247,844 -3.45(-0.70%)
Mar 21, 2022 493.48 494.70 489.23 493.84 234,361 +4.20(+0.86%)
Mar 18, 2022 485.81 490.51 476.18 489.64 466,541 +3.77(+0.78%)
Mar 17, 2022 479.15 488.03 477.12 485.87 196,810 +6.74(+1.41%)
Mar 16, 2022 489.58 494.88 470.89 479.13 267,077 -6.41(-1.32%)
Mar 15, 2022 478.30 487.61 475.81 485.54 306,340 +14.00(+2.97%)
Mar 14, 2022 461.66 475.52 458.42 471.54 327,384 +10.87(+2.36%)
Mar 11, 2022 475.04 477.47 460.19 460.68 290,470 -12.18(-2.58%)
Mar 10, 2022 468.96 474.28 460.73 472.86 268,213 -2.60(-0.55%)
Mar 09, 2022 483.83 486.28 474.91 475.45 260,433 -2.61(-0.54%)
Mar 08, 2022 481.70 491.14 477.24 478.06 273,206 -0.87(-0.18%)
Mar 07, 2022 471.09 493.43 470.48 478.93 416,994 +2.89(+0.61%)
Mar 04, 2022 464.41 476.13 461.05 476.04 288,029 +6.54(+1.39%)
Mar 03, 2022 471.56 474.13 468.17 469.49 353,283 +0.45(+0.10%)
Mar 02, 2022 456.84 470.58 454.94 469.05 335,696 +14.12(+3.10%)
Mar 01, 2022 465.19 468.21 451.14 454.93 318,436 -10.43(-2.24%)
Feb 28, 2022 458.64 465.48 456.53 465.36 387,568 +0.34(+0.07%)
Feb 25, 2022 455.26 465.31 453.79 465.02 237,856 +10.18(+2.24%)
Feb 24, 2022 444.55 455.55 442.54 454.84 506,744 +3.79(+0.84%)
Feb 23, 2022 462.22 466.22 450.52 451.05 330,512 -9.56(-2.08%)
Feb 22, 2022 462.43 464.79 456.42 460.61 349,602 -1.70(-0.37%)
Feb 18, 2022 462.31 0 +2.50(+0.54%)
Feb 17, 2022 461.57 463.97 455.76 459.81 303,111 -3.35(-0.72%)
Feb 16, 2022 456.59 463.77 454.53 463.15 179,229 +5.03(+1.10%)
Feb 15, 2022 459.93 461.58 455.94 458.12 232,591 +3.17(+0.70%)
Feb 14, 2022 454.74 459.35 450.94 454.95 278,230 -1.27(-0.28%)
Feb 11, 2022 460.32 460.77 447.64 456.22 469,073 -4.11(-0.89%)
Feb 10, 2022 468.55 470.28 456.35 460.32 400,039 -15.27(-3.21%)
Feb 09, 2022 472.52 479.14 467.86 475.60 302,052 +6.73(+1.43%)
Feb 08, 2022 466.11 470.50 463.16 468.87 325,348 +3.88(+0.83%)
Feb 07, 2022 474.26 475.33 463.74 464.99 366,733 -9.10(-1.92%)
Feb 04, 2022 492.21 496.27 473.41 474.09 469,175 -19.35(-3.92%)
Feb 03, 2022 499.09 492.45 493.44 581,882 +6.26(+1.29%)
Feb 02, 2022 481.21 489.09 476.96 487.18 368,832 +5.99(+1.24%)
Feb 01, 2022 485.20 488.97 476.41 481.19 256,953 -0.13(-0.03%)
Jan 31, 2022 477.33 482.85 481.31 530,028 +0.11(+0.02%)
Jan 28, 2022 468.92 481.94 462.44 481.21 240,268 +13.05(+2.79%)
Jan 27, 2022 472.40 474.49 463.77 468.16 322,196 +0.54(+0.12%)
Jan 26, 2022 474.53 479.38 463.82 467.62 643,712 -5.09(-1.08%)
Jan 25, 2022 473.82 476.86 462.74 472.71 306,163 -7.57(-1.58%)
Jan 24, 2022 473.20 480.64 466.32 480.28 345,444 +1.07(+0.22%)
Jan 21, 2022 478.09 488.75 476.58 479.21 270,320 +1.93(+0.41%)
Jan 20, 2022 484.15 488.76 476.57 477.28 259,911 -6.17(-1.28%)
Jan 19, 2022 498.78 498.78 482.66 483.45 189,013 -9.25(-1.88%)
Jan 18, 2022 486.62 501.24 478.08 492.71 372,333 +2.21(+0.45%)
Jan 14, 2022 490.50 0 -3.51(-0.71%)
Jan 13, 2022 497.63 501.85 491.70 494.01 237,824 -1.24(-0.25%)
Jan 12, 2022 494.48 500.69 493.48 495.24 250,958 +3.36(+0.68%)
Jan 11, 2022 486.16 492.46 477.57 491.88 200,235 +5.72(+1.18%)
Jan 10, 2022 487.71 488.13 481.56 486.16 202,587 -5.39(-1.10%)
Jan 07, 2022 494.82 496.75 491.36 491.55 180,110 -4.36(-0.88%)
Jan 06, 2022 495.65 500.13 492.28 495.91 212,165 +1.73(+0.35%)
Jan 05, 2022 505.22 509.31 494.01 494.18 243,381 -11.78(-2.33%)
Jan 04, 2022 494.21 508.64 494.21 505.97 204,094 +9.98(+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.