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

W.W Grainger (NY: GWW )

1,013.18 -0.80 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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.