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 (%)
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.