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

W.W Grainger (NY: GWW )

956.21 +7.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 29, 2023 823.67 829.24 821.06 825.29 154,322 +1.58(+0.19%)
Dec 28, 2023 823.82 827.50 822.37 823.71 129,624 -4.18(-0.51%)
Dec 27, 2023 824.59 829.31 822.00 827.89 152,291 +2.86(+0.35%)
Dec 26, 2023 826.16 828.59 822.83 825.03 102,668 +0.58(+0.07%)
Dec 22, 2023 821.94 829.43 818.59 824.46 165,143 +3.79(+0.46%)
Dec 21, 2023 820.02 822.28 815.76 820.66 139,017 +8.00(+0.98%)
Dec 20, 2023 815.08 829.49 810.89 812.67 532,989 -14.12(-1.71%)
Dec 19, 2023 832.95 837.55 826.71 826.79 209,919 -2.96(-0.36%)
Dec 18, 2023 824.62 832.20 821.10 829.75 195,941 +9.58(+1.17%)
Dec 15, 2023 817.34 822.78 814.28 820.16 505,908 -5.25(-0.64%)
Dec 14, 2023 817.92 827.44 810.09 825.41 287,008 +9.96(+1.22%)
Dec 13, 2023 817.80 821.60 808.54 815.46 221,621 -2.25(-0.28%)
Dec 12, 2023 813.85 821.26 813.50 817.71 211,785 +3.62(+0.44%)
Dec 11, 2023 801.00 814.61 801.00 814.09 228,197 +13.34(+1.67%)
Dec 08, 2023 805.12 806.89 798.86 800.75 236,782 -3.34(-0.42%)
Dec 07, 2023 806.54 808.88 799.33 804.09 241,498 +4.85(+0.61%)
Dec 06, 2023 797.82 809.54 797.82 799.24 213,248 +3.94(+0.50%)
Dec 05, 2023 796.72 799.11 790.75 795.30 166,221 -2.82(-0.35%)
Dec 04, 2023 792.76 803.34 792.76 798.12 179,018 -2.17(-0.27%)
Dec 01, 2023 782.63 801.29 781.83 800.29 282,608 +17.32(+2.21%)
Nov 30, 2023 774.27 783.31 771.82 782.97 366,495 +10.46(+1.35%)
Nov 29, 2023 776.87 777.11 768.96 772.51 309,772 +0.55(+0.07%)
Nov 28, 2023 804.41 811.19 770.37 771.96 466,370 -35.07(-4.35%)
Nov 27, 2023 805.62 812.18 804.52 807.04 241,806 -1.93(-0.24%)
Nov 24, 2023 808.53 810.52 803.25 808.97 88,348 +3.31(+0.41%)
Nov 22, 2023 806.92 809.01 803.39 805.66 160,855 +2.20(+0.27%)
Nov 21, 2023 806.68 809.77 803.20 803.46 193,570 -1.99(-0.25%)
Nov 20, 2023 796.72 806.30 792.89 805.46 199,084 +6.54(+0.82%)
Nov 17, 2023 794.66 799.39 790.73 798.91 208,068 +7.12(+0.90%)
Nov 16, 2023 792.55 797.79 790.39 791.79 233,495 +0.25(+0.03%)
Nov 15, 2023 800.71 802.83 790.06 791.54 285,637 -6.62(-0.83%)
Nov 14, 2023 789.23 802.99 789.23 798.17 296,682 +11.74(+1.49%)
Nov 13, 2023 786.51 791.95 784.54 786.42 292,444 -2.58(-0.33%)
Nov 10, 2023 779.47 790.89 778.73 789.00 233,794 +12.33(+1.59%)
Nov 09, 2023 778.51 788.70 775.97 776.67 317,275 +0.70(+0.09%)
Nov 08, 2023 771.24 779.83 768.27 775.97 336,791 +8.04(+1.05%)
Nov 07, 2023 761.52 771.96 759.19 767.93 280,279 +5.75(+0.75%)
Nov 06, 2023 761.49 762.70 753.21 762.18 271,570 -0.59(-0.08%)
Nov 03, 2023 756.21 768.17 752.88 762.76 366,160 +11.37(+1.51%)
Nov 02, 2023 742.17 755.63 742.17 751.40 338,069 +14.10(+1.91%)
Nov 01, 2023 727.12 742.69 723.28 737.30 374,794 +12.19(+1.68%)
Oct 31, 2023 721.07 733.59 717.32 725.11 415,625 +3.75(+0.52%)
Oct 30, 2023 707.20 725.87 705.65 721.36 447,658 +19.18(+2.73%)
Oct 27, 2023 697.71 707.33 695.45 702.19 411,915 +7.04(+1.01%)
Oct 26, 2023 701.39 706.32 683.10 695.14 459,932 +22.12(+3.29%)
Oct 25, 2023 680.28 681.72 670.05 673.03 327,263 -9.24(-1.35%)
Oct 24, 2023 687.37 689.50 680.01 682.27 277,376 +0.39(+0.06%)
Oct 23, 2023 687.94 692.95 681.81 681.88 229,227 -5.14(-0.75%)
Oct 20, 2023 700.07 700.07 686.66 687.02 225,692 -11.27(-1.61%)
Oct 19, 2023 708.93 713.86 696.39 698.28 268,776 -8.97(-1.27%)
Oct 18, 2023 731.51 731.51 707.22 707.26 236,344 -26.13(-3.56%)
Oct 17, 2023 726.23 734.23 723.72 733.39 159,077 +6.34(+0.87%)
Oct 16, 2023 732.38 736.81 719.16 727.05 220,472 +0.32(+0.04%)
Oct 13, 2023 733.32 735.39 723.24 726.73 276,069 -3.89(-0.53%)
Oct 12, 2023 722.19 740.35 721.33 730.62 440,627 +20.95(+2.95%)
Oct 11, 2023 704.50 711.91 701.87 709.67 232,073 +3.39(+0.48%)
Oct 10, 2023 721.22 721.42 705.90 706.28 357,047 -14.93(-2.07%)
Oct 09, 2023 711.69 722.58 710.30 721.22 258,294 +9.53(+1.34%)
Oct 06, 2023 696.20 717.85 695.88 711.69 318,029 +13.68(+1.96%)
Oct 05, 2023 695.44 700.47 688.54 698.01 206,550 +3.70(+0.53%)
Oct 04, 2023 684.19 695.35 680.25 694.31 259,154 +11.72(+1.72%)
Oct 03, 2023 690.50 697.11 679.38 682.59 368,064 -7.54(-1.09%)
Oct 02, 2023 688.67 696.67 687.73 690.13 282,161 +2.76(+0.40%)
Sep 29, 2023 696.84 699.13 685.19 687.37 227,255 -6.96(-1.00%)
Sep 28, 2023 697.61 702.62 692.86 694.33 253,801 -1.25(-0.18%)
Sep 27, 2023 686.41 696.44 682.98 695.58 245,104 +14.49(+2.13%)
Sep 26, 2023 685.22 689.48 680.45 681.10 238,654 -4.33(-0.63%)
Sep 25, 2023 676.02 687.30 684.27 685.43 177,501 +8.36(+1.23%)
Sep 22, 2023 677.16 685.07 675.74 677.07 161,749 -0.97(-0.14%)
Sep 21, 2023 678.81 686.11 674.24 678.05 273,077 -2.51(-0.37%)
Sep 20, 2023 688.69 695.53 679.41 680.56 155,774 -6.03(-0.88%)
Sep 19, 2023 687.90 689.75 682.88 686.59 157,207 -2.73(-0.40%)
Sep 18, 2023 689.51 693.43 687.84 689.32 249,525 +0.69(+0.10%)
Sep 15, 2023 692.45 693.82 686.36 688.64 306,217 -3.12(-0.45%)
Sep 14, 2023 687.62 693.24 684.13 691.76 210,736 +11.24(+1.65%)
Sep 13, 2023 680.58 685.88 679.02 680.52 183,100 -1.57(-0.23%)
Sep 12, 2023 684.92 690.71 680.73 682.09 163,677 -5.42(-0.79%)
Sep 11, 2023 687.62 690.38 683.60 687.51 181,817 +2.05(+0.30%)
Sep 08, 2023 685.97 690.42 685.14 685.47 225,449 -1.85(-0.27%)
Sep 07, 2023 687.83 690.28 683.35 687.32 263,638 -1.74(-0.25%)
Sep 06, 2023 689.00 693.09 683.62 689.05 225,640 +0.53(+0.08%)
Sep 05, 2023 703.14 703.32 684.61 688.53 221,560 -17.65(-2.50%)
Sep 01, 2023 713.50 714.52 697.11 706.18 265,423 -3.34(-0.47%)
Aug 31, 2023 722.10 725.72 709.17 709.52 355,519 -11.10(-1.54%)
Aug 30, 2023 714.35 721.78 712.97 720.62 135,949 +7.46(+1.05%)
Aug 29, 2023 703.20 715.25 697.48 713.16 171,287 +7.53(+1.07%)
Aug 28, 2023 710.59 715.75 703.46 705.63 247,700 -4.31(-0.61%)
Aug 25, 2023 706.81 715.98 705.68 709.94 178,260 +6.09(+0.87%)
Aug 24, 2023 701.85 711.81 701.85 703.85 260,338 +1.29(+0.18%)
Aug 23, 2023 697.57 705.61 695.03 702.56 189,204 +8.21(+1.18%)
Aug 22, 2023 700.69 702.59 692.81 694.35 155,090 -4.16(-0.60%)
Aug 21, 2023 699.00 703.44 690.95 698.51 141,878 -0.49(-0.07%)
Aug 18, 2023 693.65 700.25 691.97 699.00 187,276 +0.20(+0.03%)
Aug 17, 2023 706.75 712.19 697.74 698.80 223,735 -5.92(-0.84%)
Aug 16, 2023 710.42 718.33 703.65 704.72 186,075 -3.55(-0.50%)
Aug 15, 2023 708.66 711.35 707.62 708.27 160,020 -2.78(-0.39%)
Aug 14, 2023 707.39 712.63 707.18 711.05 134,248 +2.32(+0.33%)
Aug 11, 2023 705.99 710.69 703.56 708.73 131,153 +2.90(+0.41%)
Aug 10, 2023 709.44 715.54 704.01 705.83 153,734 -2.41(-0.34%)
Aug 09, 2023 708.45 713.35 705.32 708.23 145,199 +1.22(+0.17%)
Aug 08, 2023 708.41 709.66 700.84 707.01 273,044 -3.74(-0.53%)
Aug 07, 2023 707.22 714.42 706.20 710.75 243,733 +8.90(+1.27%)
Aug 04, 2023 718.66 719.35 700.19 701.85 327,312 -14.48(-2.02%)
Aug 03, 2023 708.12 717.26 706.54 716.33 300,057 +1.12(+0.16%)
Aug 02, 2023 717.97 724.10 713.96 715.21 344,568 -3.54(-0.49%)
Aug 01, 2023 728.10 730.84 710.73 718.75 619,968 -13.05(-1.78%)
Jul 31, 2023 726.50 732.66 721.69 731.80 277,341 +7.06(+0.97%)
Jul 28, 2023 724.79 727.66 717.49 724.74 260,563 +6.64(+0.92%)
Jul 27, 2023 728.96 744.95 712.68 718.10 616,514 -37.11(-4.91%)
Jul 26, 2023 752.65 761.89 752.30 755.21 275,489 -4.45(-0.59%)
Jul 25, 2023 760.15 763.80 757.57 759.66 280,930 -2.63(-0.34%)
Jul 24, 2023 763.56 770.81 760.19 762.29 398,704 +0.26(+0.03%)
Jul 21, 2023 762.61 765.91 758.56 762.03 323,422 +1.83(+0.24%)
Jul 20, 2023 762.92 762.92 750.77 760.20 377,046 +1.09(+0.14%)
Jul 19, 2023 750.87 763.23 750.87 759.11 305,498 +5.79(+0.77%)
Jul 18, 2023 752.16 756.57 743.71 753.32 301,687 -3.76(-0.50%)
Jul 17, 2023 756.06 760.62 751.64 757.08 296,930 +0.64(+0.09%)
Jul 14, 2023 755.10 756.54 743.68 756.43 377,598 +1.76(+0.23%)
Jul 13, 2023 762.33 766.21 754.37 754.67 434,648 -15.59(-2.02%)
Jul 12, 2023 782.59 786.44 766.31 770.26 351,702 -18.23(-2.31%)
Jul 11, 2023 792.62 804.25 782.64 788.49 363,405 -1.03(-0.13%)
Jul 10, 2023 770.56 790.05 769.52 789.52 192,107 +20.37(+2.65%)
Jul 07, 2023 769.44 781.44 768.06 769.15 245,091 -2.69(-0.35%)
Jul 06, 2023 771.26 773.56 763.01 771.83 254,236 -3.76(-0.49%)
Jul 05, 2023 765.68 776.53 761.14 775.60 248,058 +0.13(+0.02%)
Jul 03, 2023 779.62 780.40 771.31 775.47 136,729 -5.97(-0.76%)
Jun 30, 2023 780.26 788.62 778.80 781.44 274,065 +6.23(+0.80%)
Jun 29, 2023 764.60 775.74 763.18 775.21 203,552 +9.23(+1.20%)
Jun 28, 2023 761.26 771.11 756.30 765.99 280,689 +2.47(+0.32%)
Jun 27, 2023 742.99 764.35 741.41 763.52 290,610 +22.21(+3.00%)
Jun 26, 2023 730.27 744.41 730.27 741.31 185,032 +10.10(+1.38%)
Jun 23, 2023 726.13 734.43 723.34 731.21 295,922 +1.95(+0.27%)
Jun 22, 2023 735.63 736.76 728.60 729.26 240,759 -6.11(-0.83%)
Jun 21, 2023 723.04 736.80 722.00 735.38 294,894 +11.32(+1.56%)
Jun 20, 2023 723.38 729.85 718.96 724.06 276,625 -1.73(-0.24%)
Jun 16, 2023 737.54 741.98 724.67 725.79 423,286 -11.36(-1.54%)
Jun 15, 2023 720.40 738.97 717.24 737.15 256,674 +65.08(+9.68%)
May 08, 2023 668.86 672.88 665.08 672.07 181,880 +2.68(+0.40%)
May 05, 2023 663.91 672.03 663.60 669.39 238,879 +9.78(+1.48%)
May 04, 2023 673.65 673.65 654.78 659.61 251,072 -15.92(-2.36%)
May 03, 2023 684.58 689.16 673.15 675.53 368,227 -5.14(-0.75%)
May 02, 2023 684.81 687.40 672.92 680.67 224,759 -7.07(-1.03%)
May 01, 2023 689.73 695.55 687.11 687.73 270,442 +0.39(+0.06%)
Apr 28, 2023 690.43 690.43 681.36 687.35 454,297 -0.78(-0.11%)
Apr 27, 2023 671.67 688.36 664.35 688.13 542,326 +36.11(+5.54%)
Apr 26, 2023 658.22 661.67 652.01 652.02 349,697 -11.87(-1.79%)
Apr 25, 2023 666.74 669.98 661.07 663.89 211,020 -3.45(-0.52%)
Apr 24, 2023 664.20 670.31 663.84 667.34 206,357 +5.15(+0.78%)
Apr 21, 2023 661.08 662.69 656.29 662.19 194,635 +2.90(+0.44%)
Apr 20, 2023 655.17 663.93 652.03 659.28 182,366 +1.72(+0.26%)
Apr 19, 2023 656.21 659.97 650.45 657.56 179,729 -0.90(-0.14%)
Apr 18, 2023 656.73 658.48 648.95 658.46 291,348 +5.46(+0.84%)
Apr 17, 2023 646.26 653.38 644.77 653.01 231,082 +9.59(+1.49%)
Apr 14, 2023 638.02 652.02 638.02 643.41 284,835 +4.37(+0.68%)
Apr 13, 2023 640.21 643.56 618.57 639.04 423,293 -8.59(-1.33%)
Apr 12, 2023 646.65 656.02 643.03 647.63 276,152 +6.90(+1.08%)
Apr 11, 2023 644.57 648.23 639.53 640.73 249,467 -3.02(-0.47%)
Apr 10, 2023 633.72 645.88 632.03 643.76 230,706 +9.68(+1.53%)
Apr 06, 2023 634.41 640.90 629.88 634.07 322,433 -4.54(-0.71%)
Apr 05, 2023 642.88 645.45 624.78 638.61 466,474 -10.31(-1.59%)
Apr 04, 2023 673.91 678.58 645.08 648.92 337,749 -26.18(-3.88%)
Apr 03, 2023 677.06 679.08 669.29 675.09 285,997 -5.57(-0.82%)
Mar 31, 2023 665.34 681.59 664.86 680.67 308,824 +19.31(+2.92%)
Mar 30, 2023 669.63 670.45 659.99 661.36 205,426 -5.70(-0.85%)
Mar 29, 2023 673.73 673.73 663.33 667.06 224,638 -0.79(-0.12%)
Mar 28, 2023 663.17 669.27 658.53 667.85 151,794 +4.13(+0.62%)
Mar 27, 2023 660.65 665.21 657.25 663.72 181,793 +7.97(+1.21%)
Mar 24, 2023 653.86 660.92 642.77 655.75 273,541 -1.76(-0.27%)
Mar 23, 2023 660.51 667.61 651.43 657.51 238,107 -3.19(-0.48%)
Mar 22, 2023 669.11 678.57 660.21 660.71 226,535 -12.07(-1.79%)
Mar 21, 2023 673.63 675.04 666.05 672.77 389,597 +6.85(+1.03%)
Mar 20, 2023 659.46 668.48 659.46 665.92 321,652 +10.27(+1.57%)
Mar 17, 2023 672.38 673.24 654.17 655.65 523,513 -17.62(-2.62%)
Mar 16, 2023 655.25 675.75 655.25 673.27 339,031 +13.43(+2.04%)
Mar 15, 2023 666.76 668.92 648.41 659.85 475,527 -18.17(-2.68%)
Mar 14, 2023 675.25 682.81 668.82 678.02 300,624 +11.14(+1.67%)
Mar 13, 2023 665.87 677.63 660.57 666.88 288,650 -2.98(-0.45%)
Mar 10, 2023 685.93 685.93 666.06 669.87 241,428 -14.95(-2.18%)
Mar 09, 2023 694.75 696.56 682.18 684.82 194,350 -7.30(-1.06%)
Mar 08, 2023 685.22 694.01 685.22 692.12 223,748 +5.66(+0.82%)
Mar 07, 2023 690.40 698.53 685.39 686.46 233,464 -4.92(-0.71%)
Mar 06, 2023 688.33 700.83 688.33 691.38 345,009 +2.04(+0.30%)
Mar 03, 2023 682.42 689.66 678.47 689.34 350,870 +12.93(+1.91%)
Mar 02, 2023 663.56 678.76 662.31 676.41 222,529 +13.33(+2.01%)
Mar 01, 2023 659.11 670.38 658.43 663.08 232,711 +2.55(+0.39%)
Feb 28, 2023 664.71 671.54 659.61 660.53 396,499 -6.51(-0.98%)
Feb 27, 2023 659.98 671.89 658.42 667.04 330,087 +10.79(+1.64%)
Feb 24, 2023 650.15 657.84 644.54 656.25 217,921 +6.09(+0.94%)
Feb 23, 2023 652.18 653.38 643.01 650.16 197,889 +0.24(+0.04%)
Feb 22, 2023 649.82 653.21 646.71 649.92 206,653 +1.49(+0.23%)
Feb 21, 2023 662.13 666.15 648.39 648.43 252,161 -20.91(-3.12%)
Feb 17, 2023 662.74 674.67 661.79 669.34 327,899 +7.17(+1.08%)
Feb 16, 2023 659.35 667.59 657.45 662.17 195,294 -2.55(-0.38%)
Feb 15, 2023 654.89 666.22 652.94 664.72 183,628 +6.06(+0.92%)
Feb 14, 2023 657.41 665.77 651.65 658.66 205,630 -2.01(-0.30%)
Feb 13, 2023 651.57 662.25 648.90 660.67 241,196 +11.94(+1.84%)
Feb 10, 2023 648.62 649.44 641.52 648.73 390,908 -2.87(-0.44%)
Feb 09, 2023 655.25 659.74 648.84 651.59 258,533 -2.62(-0.40%)
Feb 08, 2023 665.17 670.32 653.97 654.22 315,191 -14.30(-2.14%)
Feb 07, 2023 658.83 670.12 650.71 668.52 288,577 +3.94(+0.59%)
Feb 06, 2023 666.08 674.05 661.84 664.57 415,038 -1.51(-0.23%)
Feb 03, 2023 662.41 675.36 653.22 666.08 472,492 +0.24(+0.04%)
Feb 02, 2023 628.90 666.39 619.14 665.85 1,003,237 +76.40(+12.96%)
Feb 01, 2023 576.22 595.78 576.22 589.44 509,677 +8.45(+1.45%)
Jan 31, 2023 569.02 581.95 565.45 581.00 477,003 +13.96(+2.46%)
Jan 30, 2023 561.77 577.44 561.75 567.04 407,358 +3.48(+0.62%)
Jan 27, 2023 557.08 565.46 557.08 563.56 161,075 +6.76(+1.21%)
Jan 26, 2023 554.90 561.69 550.76 556.80 252,933 +5.01(+0.91%)
Jan 25, 2023 556.55 560.33 549.65 551.79 220,406 -10.82(-1.92%)
Jan 24, 2023 557.83 563.26 548.76 562.61 144,536 +8.98(+1.62%)
Jan 23, 2023 552.13 561.16 552.11 553.63 186,143 +1.46(+0.26%)
Jan 20, 2023 538.91 553.61 537.11 552.18 278,011 +12.33(+2.28%)
Jan 19, 2023 561.89 565.57 539.18 539.85 454,887 -22.61(-4.02%)
Jan 18, 2023 564.77 569.08 559.65 562.46 248,397 -0.99(-0.17%)
Jan 17, 2023 569.90 571.43 562.96 563.44 367,832 -2.16(-0.38%)
Jan 13, 2023 558.28 565.88 555.57 565.60 169,502 +1.30(+0.23%)
Jan 12, 2023 574.12 577.95 561.98 564.30 240,771 -9.60(-1.67%)
Jan 11, 2023 557.93 573.90 557.90 573.90 363,013 +18.10(+3.26%)
Jan 10, 2023 549.60 559.71 549.60 555.80 280,246 +6.20(+1.13%)
Jan 09, 2023 548.74 563.92 545.88 549.60 297,801 +4.83(+0.89%)
Jan 06, 2023 537.34 545.86 535.64 544.77 213,968 +14.98(+2.83%)
Jan 05, 2023 544.51 544.51 526.32 529.79 301,497 -16.26(-2.98%)
Jan 04, 2023 548.30 553.14 537.06 546.05 241,908 -1.87(-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.