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

W.W Grainger (NY: GWW )

937.54 -12.38 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2020 237.83 242.90 234.36 234.82 405,550 -6.27(-2.60%)
Mar 30, 2020 233.28 242.19 228.59 241.10 349,900 +7.55(+3.23%)
Mar 27, 2020 227.66 239.82 225.56 233.55 334,614 -1.77(-0.75%)
Mar 26, 2020 226.53 235.32 215.52 235.32 454,581 +11.08(+4.94%)
Mar 25, 2020 225.50 241.34 217.87 224.23 492,774 -1.32(-0.59%)
Mar 24, 2020 209.01 226.76 209.01 225.56 752,822 +27.59(+13.94%)
Mar 23, 2020 200.94 206.16 189.57 197.96 500,767 -4.05(-2.01%)
Mar 20, 2020 222.46 223.58 200.34 202.02 501,815 -20.03(-9.02%)
Mar 19, 2020 220.65 234.92 214.14 222.05 437,229 -0.86(-0.39%)
Mar 18, 2020 217.34 232.35 213.66 222.91 564,529 -9.96(-4.28%)
Mar 17, 2020 220.44 233.37 213.54 232.87 634,198 +15.97(+7.36%)
Mar 16, 2020 227.74 242.74 211.67 216.90 637,925 -34.48(-13.72%)
Mar 13, 2020 244.62 251.47 232.81 251.38 574,833 +18.74(+8.05%)
Mar 12, 2020 240.97 242.69 228.90 232.64 742,038 -26.86(-10.35%)
Mar 11, 2020 257.64 266.00 253.88 259.50 632,460 -4.73(-1.79%)
Mar 10, 2020 251.13 264.27 242.29 264.23 515,247 +22.48(+9.30%)
Mar 09, 2020 254.11 267.54 237.78 241.75 1,004,383 -27.21(-10.12%)
Mar 06, 2020 265.19 269.74 262.71 268.97 513,667 -5.40(-1.97%)
Mar 05, 2020 269.37 277.47 269.37 274.36 473,047 -4.09(-1.47%)
Mar 04, 2020 275.92 280.14 272.20 278.45 512,640 +8.32(+3.08%)
Mar 03, 2020 272.44 276.87 266.87 270.13 592,784 -2.85(-1.05%)
Mar 02, 2020 263.99 273.02 257.15 272.98 553,755 +10.72(+4.09%)
Feb 28, 2020 262.46 262.46 254.14 262.27 754,945 -2.13(-0.80%)
Feb 27, 2020 264.40 272.39 258.83 264.39 745,959 -4.78(-1.78%)
Feb 26, 2020 272.24 274.66 267.91 269.18 469,639 +0.06(+0.02%)
Feb 25, 2020 280.01 280.01 268.04 269.12 308,612 -10.63(-3.80%)
Feb 24, 2020 278.05 283.53 276.47 279.75 270,195 -6.88(-2.40%)
Feb 21, 2020 290.76 291.41 286.31 286.63 211,752 -6.59(-2.25%)
Feb 20, 2020 289.24 295.18 289.24 293.21 169,322 +2.98(+1.03%)
Feb 19, 2020 292.11 293.83 289.33 290.24 192,422 -0.98(-0.34%)
Feb 18, 2020 289.46 292.19 288.17 291.22 185,529 +0.50(+0.17%)
Feb 14, 2020 288.56 290.98 287.44 290.72 195,773 +2.16(+0.75%)
Feb 13, 2020 291.95 292.92 288.44 288.56 259,464 -5.29(-1.80%)
Feb 12, 2020 289.45 295.09 289.39 293.85 334,830 +9.54(+3.35%)
Feb 11, 2020 282.82 286.42 282.82 284.31 234,889 +2.55(+0.91%)
Feb 10, 2020 283.44 283.44 278.14 281.76 287,224 -1.44(-0.51%)
Feb 07, 2020 289.75 290.74 282.97 283.21 612,083 -8.35(-2.87%)
Feb 06, 2020 297.93 297.93 289.75 291.56 397,009 -4.78(-1.61%)
Feb 05, 2020 294.67 296.54 292.47 296.34 372,489 +6.51(+2.25%)
Feb 04, 2020 289.72 294.63 289.31 289.83 400,442 +4.62(+1.62%)
Feb 03, 2020 287.54 290.17 283.49 285.21 539,501 +0.53(+0.19%)
Jan 31, 2020 291.07 292.37 280.93 284.69 858,832 -9.29(-3.16%)
Jan 30, 2020 297.70 302.45 288.69 293.98 850,922 -14.05(-4.56%)
Jan 29, 2020 305.83 310.49 305.83 308.03 565,207 +3.80(+1.25%)
Jan 28, 2020 305.34 306.70 302.57 304.23 513,681 +1.25(+0.41%)
Jan 27, 2020 304.70 306.60 301.13 302.98 247,902 -6.47(-2.09%)
Jan 24, 2020 314.03 314.99 306.99 309.45 244,104 -3.33(-1.06%)
Jan 23, 2020 309.04 313.15 305.52 312.78 278,256 +1.38(+0.44%)
Jan 22, 2020 317.20 317.51 310.68 311.40 277,359 -3.18(-1.01%)
Jan 21, 2020 318.77 318.77 310.74 314.58 424,636 -5.36(-1.68%)
Jan 17, 2020 320.00 321.89 318.06 319.94 513,619 -0.93(-0.29%)
Jan 16, 2020 320.42 322.36 318.03 320.87 272,876 +1.76(+0.55%)
Jan 15, 2020 321.67 321.67 317.77 319.11 241,939 -0.95(-0.30%)
Jan 14, 2020 323.19 325.23 319.66 320.06 307,978 -3.91(-1.21%)
Jan 13, 2020 321.88 324.78 321.16 323.97 216,633 +2.94(+0.92%)
Jan 10, 2020 323.90 326.00 320.70 321.03 239,533 -1.75(-0.54%)
Jan 09, 2020 321.62 323.26 320.23 322.78 277,988 +1.66(+0.52%)
Jan 08, 2020 318.02 322.72 318.02 321.12 341,490 +3.36(+1.06%)
Jan 07, 2020 315.23 319.14 313.68 317.76 345,485 +0.33(+0.10%)
Jan 06, 2020 317.84 319.66 315.33 317.44 336,672 -2.98(-0.93%)
Jan 03, 2020 319.36 321.92 315.10 320.42 377,745 -3.81(-1.17%)
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.