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 31, 2023 646.39 647.35 641.38 643.14 578,707 -4.99(-0.77%)
May 30, 2023 658.21 658.43 646.40 648.13 312,052 -10.08(-1.53%)
May 26, 2023 654.49 659.89 649.13 658.21 202,453 +4.58(+0.70%)
May 25, 2023 654.06 654.99 648.56 653.63 288,918 +3.00(+0.46%)
May 24, 2023 655.41 655.41 647.69 650.63 253,209 -3.03(-0.46%)
May 23, 2023 660.54 662.82 653.39 653.66 272,247 -11.55(-1.74%)
May 22, 2023 675.39 677.78 663.38 665.22 269,154 -10.38(-1.54%)
May 19, 2023 677.56 680.28 671.46 675.60 262,487 +2.47(+0.37%)
May 18, 2023 667.46 674.02 663.90 673.13 150,382 +7.95(+1.19%)
May 17, 2023 662.29 667.18 657.89 665.19 180,320 +6.95(+1.06%)
May 16, 2023 660.73 663.93 653.92 658.24 233,686 -6.07(-0.91%)
May 15, 2023 675.94 676.09 662.93 664.32 266,115 -14.10(-2.08%)
May 12, 2023 680.09 685.07 671.49 678.42 178,418 +0.25(+0.04%)
May 11, 2023 671.29 678.29 668.12 678.17 282,794 +2.88(+0.43%)
May 10, 2023 684.65 684.65 666.37 675.28 182,376 -3.02(-0.45%)
May 09, 2023 670.88 677.49 670.88 678.31 194,588 +6.23(+0.93%)
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%)
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.