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

W.W Grainger (NY: GWW )

956.69 +1.27 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Sep 29, 2023 698.34 700.63 686.66 688.84 226,768 -6.98(-1.00%)
Sep 28, 2023 699.11 704.13 694.35 695.82 253,257 -1.25(-0.18%)
Sep 27, 2023 687.89 697.93 684.45 697.08 244,578 +14.52(+2.13%)
Sep 26, 2023 686.69 690.96 681.91 682.56 238,142 -4.34(-0.63%)
Sep 25, 2023 677.47 688.77 685.74 686.90 177,121 +8.37(+1.23%)
Sep 22, 2023 678.62 686.54 677.19 678.53 161,402 -0.98(-0.14%)
Sep 21, 2023 680.27 687.59 675.69 679.50 272,491 -2.52(-0.37%)
Sep 20, 2023 690.17 697.02 680.87 682.02 155,440 -6.04(-0.88%)
Sep 19, 2023 689.38 691.24 684.34 688.07 156,870 -2.74(-0.40%)
Sep 18, 2023 690.99 694.92 689.32 690.80 248,990 +0.69(+0.10%)
Sep 15, 2023 693.94 695.31 687.84 690.12 305,560 -3.13(-0.45%)
Sep 14, 2023 689.10 694.73 685.60 693.24 210,285 +11.26(+1.65%)
Sep 13, 2023 682.04 687.36 680.48 681.98 182,707 -1.57(-0.23%)
Sep 12, 2023 686.39 692.20 682.19 683.55 163,326 -5.44(-0.79%)
Sep 11, 2023 689.10 691.86 685.07 688.99 181,428 +2.05(+0.30%)
Sep 08, 2023 687.44 691.90 686.62 686.94 224,965 -1.85(-0.27%)
Sep 07, 2023 689.31 691.76 684.82 688.79 263,072 -1.74(-0.25%)
Sep 06, 2023 690.48 694.58 685.09 690.53 225,156 +0.53(+0.08%)
Sep 05, 2023 704.65 704.83 686.08 690.01 221,085 -17.69(-2.50%)
Sep 01, 2023 715.04 716.05 698.61 707.70 264,854 -3.35(-0.47%)
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%)
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.