Skip to main content

W.W Grainger (NY: GWW )

1,030.10 +16.92 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 724.98 731.13 720.18 730.27 277,922 +7.04(+0.97%)
Jul 28, 2023 723.27 726.13 715.99 723.23 261,109 +6.62(+0.92%)
Jul 27, 2023 727.44 743.39 711.19 716.60 617,808 -37.03(-4.91%)
Jul 26, 2023 751.07 760.30 750.73 753.63 276,067 -4.44(-0.59%)
Jul 25, 2023 758.56 762.21 755.99 758.07 281,520 -2.62(-0.34%)
Jul 24, 2023 761.96 769.20 758.60 760.69 399,541 +0.26(+0.03%)
Jul 21, 2023 761.01 764.30 756.98 760.44 324,101 +1.83(+0.24%)
Jul 20, 2023 761.33 761.33 749.20 758.61 377,837 +1.09(+0.14%)
Jul 19, 2023 749.30 761.63 749.30 757.52 306,139 +5.77(+0.77%)
Jul 18, 2023 750.59 754.99 742.15 751.74 302,320 -3.75(-0.50%)
Jul 17, 2023 754.47 759.02 750.06 755.49 297,553 +0.64(+0.09%)
Jul 14, 2023 753.51 754.95 742.12 754.85 378,390 +1.76(+0.23%)
Jul 13, 2023 760.73 764.61 752.79 753.09 435,560 -15.55(-2.02%)
Jul 12, 2023 780.96 784.80 764.70 768.64 352,439 -18.20(-2.31%)
Jul 11, 2023 790.96 802.56 781.00 786.84 364,167 -1.03(-0.13%)
Jul 10, 2023 768.95 788.40 767.91 787.87 192,510 +20.33(+2.65%)
Jul 07, 2023 767.83 779.81 766.45 767.54 245,606 -2.68(-0.35%)
Jul 06, 2023 769.64 771.94 761.41 770.22 254,770 -3.76(-0.49%)
Jul 05, 2023 764.08 774.91 759.55 773.97 248,579 +0.13(+0.02%)
Jul 03, 2023 777.99 778.77 769.69 773.85 137,015 -5.96(-0.76%)
Jun 30, 2023 778.63 786.97 777.17 779.81 274,640 +6.22(+0.80%)
Jun 29, 2023 763.00 774.11 761.58 773.59 203,979 +9.21(+1.20%)
Jun 28, 2023 759.66 769.49 754.72 764.38 281,278 +2.46(+0.32%)
Jun 27, 2023 741.43 762.75 739.86 761.92 291,220 +22.16(+3.00%)
Jun 26, 2023 728.74 742.85 728.74 739.76 185,420 +10.08(+1.38%)
Jun 23, 2023 724.61 732.89 721.82 729.68 296,543 +1.95(+0.27%)
Jun 22, 2023 734.09 735.22 727.07 727.74 241,264 -6.10(-0.83%)
Jun 21, 2023 721.52 735.26 720.49 733.84 295,512 +11.29(+1.56%)
Jun 20, 2023 721.87 728.32 717.45 722.54 277,206 -1.73(-0.24%)
Jun 16, 2023 736.00 740.42 723.15 724.27 424,174 -11.33(-1.54%)
Jun 15, 2023 718.89 737.42 715.74 735.61 257,213 +16.63(+2.31%)
Jun 14, 2023 727.68 732.07 715.68 718.97 242,719 -9.80(-1.34%)
Jun 13, 2023 713.29 730.65 713.29 728.77 311,139 +14.49(+2.03%)
Jun 12, 2023 700.90 715.27 697.36 714.29 299,886 +15.67(+2.24%)
Jun 09, 2023 699.17 700.51 688.24 698.61 233,190 +1.48(+0.21%)
Jun 08, 2023 689.13 699.51 686.49 697.13 268,969 +7.06(+1.02%)
Jun 07, 2023 678.84 690.11 676.23 690.07 274,582 +11.90(+1.75%)
Jun 06, 2023 660.84 678.92 653.65 678.17 562,914 +10.04(+1.50%)
Jun 05, 2023 669.90 671.77 665.70 668.14 252,702 -2.09(-0.31%)
Jun 02, 2023 650.32 671.09 647.36 670.22 388,993 +22.21(+3.43%)
Jun 01, 2023 643.30 648.50 634.80 648.01 267,777 +6.22(+0.97%)
May 31, 2023 645.04 646.00 640.03 641.79 579,921 -4.98(-0.77%)
May 30, 2023 656.83 657.05 645.05 646.78 312,707 -10.06(-1.53%)
May 26, 2023 653.12 658.50 647.77 656.83 202,878 +4.57(+0.70%)
May 25, 2023 652.69 653.62 647.21 652.26 289,524 +3.00(+0.46%)
May 24, 2023 654.03 654.03 646.34 649.27 253,740 -3.03(-0.46%)
May 23, 2023 659.16 661.43 652.03 652.29 272,818 -11.53(-1.74%)
May 22, 2023 673.98 676.36 662.00 663.82 269,718 -10.36(-1.54%)
May 19, 2023 676.15 678.86 670.05 674.19 263,038 +2.46(+0.37%)
May 18, 2023 666.06 672.61 662.51 671.73 150,698 +7.93(+1.19%)
May 17, 2023 660.91 665.78 656.52 663.79 180,698 +6.93(+1.06%)
May 16, 2023 659.35 662.54 652.55 656.86 234,176 -6.06(-0.91%)
May 15, 2023 674.52 674.68 661.54 662.92 266,673 -14.07(-2.08%)
May 12, 2023 678.67 683.64 670.08 677.00 178,793 +0.25(+0.04%)
May 11, 2023 669.89 676.87 666.72 676.75 283,387 +2.88(+0.43%)
May 10, 2023 683.22 683.22 664.97 673.87 182,759 -3.02(-0.45%)
May 09, 2023 669.48 676.07 669.47 676.89 194,996 +6.22(+0.93%)
May 08, 2023 667.46 671.47 663.69 670.67 182,261 +2.68(+0.40%)
May 05, 2023 662.52 670.63 662.21 667.99 239,380 +9.76(+1.48%)
May 04, 2023 672.24 672.24 653.40 658.23 251,599 -15.89(-2.36%)
May 03, 2023 683.15 687.72 671.74 674.11 369,000 -5.13(-0.75%)
May 02, 2023 683.37 685.96 671.51 679.24 225,230 -7.05(-1.03%)
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.