Skip to main content

W.W Grainger (NY: GWW )

1,017.30 -2.87 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 723.65 727.27 710.70 711.05 354,757 -11.12(-1.54%)
Aug 30, 2023 715.88 723.33 714.50 722.17 135,657 +7.48(+1.05%)
Aug 29, 2023 704.71 716.79 698.98 714.69 170,920 +7.55(+1.07%)
Aug 28, 2023 712.11 717.29 704.97 707.14 247,169 -4.32(-0.61%)
Aug 25, 2023 708.33 717.52 707.19 711.46 177,878 +6.10(+0.87%)
Aug 24, 2023 703.36 713.34 703.36 705.36 259,780 +1.29(+0.18%)
Aug 23, 2023 699.07 707.13 696.52 704.07 188,799 +8.22(+1.18%)
Aug 22, 2023 702.19 704.10 694.30 695.84 154,757 -4.17(-0.60%)
Aug 21, 2023 700.50 704.95 692.44 700.01 141,574 -0.49(-0.07%)
Aug 18, 2023 695.14 701.76 693.46 700.50 186,874 +0.20(+0.03%)
Aug 17, 2023 708.27 713.72 699.24 700.30 223,256 -5.93(-0.84%)
Aug 16, 2023 711.94 719.88 705.17 706.24 185,676 -3.55(-0.50%)
Aug 15, 2023 710.18 712.88 709.14 709.79 159,677 -2.79(-0.39%)
Aug 14, 2023 708.91 714.16 708.70 712.58 133,960 +2.33(+0.33%)
Aug 11, 2023 707.51 712.22 705.07 710.25 130,872 +2.91(+0.41%)
Aug 10, 2023 710.97 717.08 705.52 707.34 153,404 -2.41(-0.34%)
Aug 09, 2023 709.97 714.88 706.84 709.75 144,888 +1.22(+0.17%)
Aug 08, 2023 709.93 711.18 702.35 708.53 272,458 -3.74(-0.53%)
Aug 07, 2023 708.74 715.95 707.72 712.28 243,211 +8.92(+1.27%)
Aug 04, 2023 720.20 720.90 701.70 703.36 326,610 -14.51(-2.02%)
Aug 03, 2023 709.64 718.80 708.06 717.87 299,413 +1.12(+0.16%)
Aug 02, 2023 719.52 725.65 715.50 716.75 343,829 -3.55(-0.49%)
Aug 01, 2023 729.67 732.41 712.26 720.29 618,638 -13.08(-1.78%)
Jul 31, 2023 728.06 734.23 723.24 733.37 276,746 +7.07(+0.97%)
Jul 28, 2023 726.35 729.22 719.03 726.30 260,004 +6.65(+0.92%)
Jul 27, 2023 730.53 746.55 714.21 719.65 615,193 -37.19(-4.91%)
Jul 26, 2023 754.26 763.53 753.92 756.84 274,898 -4.46(-0.59%)
Jul 25, 2023 761.78 765.45 759.20 761.29 280,328 -2.63(-0.34%)
Jul 24, 2023 765.20 772.47 761.82 763.93 397,850 +0.26(+0.03%)
Jul 21, 2023 764.25 767.55 760.19 763.67 322,729 +1.84(+0.24%)
Jul 20, 2023 764.56 764.56 752.39 761.83 376,238 +1.09(+0.14%)
Jul 19, 2023 752.49 764.87 752.49 760.74 304,843 +5.80(+0.77%)
Jul 18, 2023 753.78 758.20 745.31 754.94 301,041 -3.76(-0.50%)
Jul 17, 2023 757.68 762.25 753.25 758.70 296,294 +0.64(+0.09%)
Jul 14, 2023 756.72 758.16 745.27 758.06 376,789 +1.77(+0.23%)
Jul 13, 2023 763.97 767.86 755.99 756.29 433,716 -15.62(-2.02%)
Jul 12, 2023 784.27 788.13 767.95 771.91 350,948 -18.27(-2.31%)
Jul 11, 2023 794.33 805.97 784.32 790.18 362,626 -1.03(-0.13%)
Jul 10, 2023 772.22 791.75 771.18 791.22 191,695 +20.42(+2.65%)
Jul 07, 2023 771.10 783.12 769.71 770.80 244,566 -2.69(-0.35%)
Jul 06, 2023 772.91 775.22 764.65 773.49 253,691 -3.77(-0.49%)
Jul 05, 2023 767.32 778.20 762.77 777.26 247,527 +0.13(+0.02%)
Jul 03, 2023 781.30 782.08 772.96 777.13 136,435 -5.99(-0.76%)
Jun 30, 2023 781.94 790.31 780.47 783.12 273,477 +6.25(+0.80%)
Jun 29, 2023 766.24 777.40 764.82 776.88 203,116 +9.25(+1.20%)
Jun 28, 2023 762.89 772.76 757.93 767.63 280,087 +2.47(+0.32%)
Jun 27, 2023 744.58 765.99 743.00 765.16 289,987 +22.25(+3.00%)
Jun 26, 2023 731.84 746.01 731.84 742.90 184,636 +10.12(+1.38%)
Jun 23, 2023 727.69 736.01 724.89 732.78 295,288 +1.96(+0.27%)
Jun 22, 2023 737.21 738.35 730.16 730.83 240,243 -6.13(-0.83%)
Jun 21, 2023 724.59 738.38 723.55 736.96 294,262 +11.34(+1.56%)
Jun 20, 2023 724.94 731.41 720.50 725.61 276,032 -1.74(-0.24%)
Jun 16, 2023 739.13 743.57 726.23 727.35 422,379 -11.38(-1.54%)
Jun 15, 2023 721.95 740.56 718.78 738.73 256,124 +16.70(+2.31%)
Jun 14, 2023 730.78 735.18 718.72 722.03 241,692 -9.84(-1.34%)
Jun 13, 2023 716.32 733.76 716.32 731.87 309,822 +14.55(+2.03%)
Jun 12, 2023 703.88 718.32 700.32 717.32 298,617 +15.74(+2.24%)
Jun 09, 2023 702.14 703.49 691.16 701.58 232,203 +1.49(+0.21%)
Jun 08, 2023 692.06 702.49 689.41 700.09 267,830 +7.09(+1.02%)
Jun 07, 2023 681.72 693.04 679.10 693.00 273,420 +11.95(+1.75%)
Jun 06, 2023 663.65 681.81 656.43 681.05 560,532 +10.08(+1.50%)
Jun 05, 2023 672.74 674.63 668.53 670.98 251,632 -2.10(-0.31%)
Jun 02, 2023 653.08 673.95 650.11 673.07 387,347 +22.30(+3.43%)
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.