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 (%)
Nov 30, 2023 772.65 781.67 770.21 781.33 367,264 +10.43(+1.35%)
Nov 29, 2023 775.25 775.48 767.35 770.89 310,422 +0.55(+0.07%)
Nov 28, 2023 802.73 809.49 768.75 770.35 467,348 -35.00(-4.35%)
Nov 27, 2023 803.93 810.48 802.84 805.35 242,314 -1.93(-0.24%)
Nov 24, 2023 806.84 808.83 801.56 807.28 88,533 +3.30(+0.41%)
Nov 22, 2023 805.23 807.32 801.71 803.98 161,192 +2.20(+0.27%)
Nov 21, 2023 804.99 808.07 801.52 801.78 193,976 -1.99(-0.25%)
Nov 20, 2023 795.05 804.62 791.23 803.77 199,502 +6.53(+0.82%)
Nov 17, 2023 793.00 797.72 789.07 797.24 208,505 +7.11(+0.90%)
Nov 16, 2023 790.89 796.12 788.73 790.13 233,985 +0.25(+0.03%)
Nov 15, 2023 799.03 801.15 788.40 789.89 286,236 -6.61(-0.83%)
Nov 14, 2023 787.58 801.30 787.58 796.50 297,305 +11.72(+1.49%)
Nov 13, 2023 784.87 790.29 782.90 784.78 293,057 -2.57(-0.33%)
Nov 10, 2023 777.84 789.23 777.10 787.35 234,284 +12.30(+1.59%)
Nov 09, 2023 776.88 787.04 774.35 775.05 317,941 +0.70(+0.09%)
Nov 08, 2023 769.62 778.20 766.66 774.35 337,497 +8.02(+1.05%)
Nov 07, 2023 759.93 770.34 757.60 766.32 280,867 +5.74(+0.75%)
Nov 06, 2023 759.90 761.10 751.63 760.58 272,140 -0.59(-0.08%)
Nov 03, 2023 754.62 766.56 751.30 761.17 366,928 +11.34(+1.51%)
Nov 02, 2023 740.62 754.05 740.62 749.83 338,778 +14.07(+1.91%)
Nov 01, 2023 725.60 741.13 721.77 735.76 375,581 +12.16(+1.68%)
Oct 31, 2023 719.56 732.05 715.82 723.59 416,496 +3.74(+0.52%)
Oct 30, 2023 705.72 724.35 704.17 719.85 448,597 +19.13(+2.73%)
Oct 27, 2023 696.25 705.85 693.99 700.72 412,779 +7.03(+1.01%)
Oct 26, 2023 699.93 704.84 681.67 693.69 460,897 +22.07(+3.29%)
Oct 25, 2023 678.86 680.29 668.65 671.62 327,950 -9.22(-1.35%)
Oct 24, 2023 685.93 688.06 678.59 680.84 277,958 +0.39(+0.06%)
Oct 23, 2023 686.50 691.50 680.38 680.45 229,708 -5.13(-0.75%)
Oct 20, 2023 698.61 698.61 685.22 685.58 226,166 -11.24(-1.61%)
Oct 19, 2023 707.45 712.37 694.93 696.82 269,340 -8.95(-1.27%)
Oct 18, 2023 729.98 729.98 705.74 705.78 236,840 -26.08(-3.56%)
Oct 17, 2023 724.71 732.69 722.20 731.85 159,411 +6.33(+0.87%)
Oct 16, 2023 730.85 735.27 717.65 725.52 220,935 +0.32(+0.04%)
Oct 13, 2023 731.78 733.85 721.73 725.21 276,648 -3.89(-0.53%)
Oct 12, 2023 720.68 738.80 719.82 729.10 441,552 +20.91(+2.95%)
Oct 11, 2023 703.03 710.42 700.40 708.18 232,560 +3.38(+0.48%)
Oct 10, 2023 719.71 719.91 704.43 704.80 357,796 -14.90(-2.07%)
Oct 09, 2023 710.20 721.06 708.81 719.71 258,836 +9.51(+1.34%)
Oct 06, 2023 694.74 716.35 694.42 710.20 318,696 +13.65(+1.96%)
Oct 05, 2023 693.99 699.00 687.10 696.54 206,984 +3.69(+0.53%)
Oct 04, 2023 682.75 693.90 678.83 692.86 259,697 +11.70(+1.72%)
Oct 03, 2023 689.06 695.65 677.96 681.16 368,836 -7.52(-1.09%)
Oct 02, 2023 687.23 695.22 686.29 688.68 282,753 +2.76(+0.40%)
Sep 29, 2023 695.38 697.67 683.75 685.93 227,732 -6.95(-1.00%)
Sep 28, 2023 696.15 701.15 691.41 692.88 254,333 -1.25(-0.18%)
Sep 27, 2023 684.98 694.98 681.55 694.13 245,618 +14.45(+2.13%)
Sep 26, 2023 683.78 688.03 679.03 679.67 239,155 -4.32(-0.63%)
Sep 25, 2023 674.60 685.86 682.84 683.99 177,874 +8.34(+1.23%)
Sep 22, 2023 675.74 683.63 674.32 675.65 162,088 -0.97(-0.14%)
Sep 21, 2023 677.39 684.68 672.83 676.63 273,649 -2.51(-0.37%)
Sep 20, 2023 687.25 694.07 677.99 679.13 156,101 -6.02(-0.88%)
Sep 19, 2023 686.46 688.31 681.45 685.15 157,537 -2.73(-0.40%)
Sep 18, 2023 688.07 691.98 686.40 687.88 250,049 +0.68(+0.10%)
Sep 15, 2023 691.00 692.37 684.92 687.20 306,859 -3.11(-0.45%)
Sep 14, 2023 686.18 691.79 682.70 690.31 211,178 +11.21(+1.65%)
Sep 13, 2023 679.15 684.45 677.60 679.10 183,484 -1.57(-0.23%)
Sep 12, 2023 683.49 689.27 679.30 680.66 164,020 -5.41(-0.79%)
Sep 11, 2023 686.18 688.93 682.17 686.08 182,199 +2.04(+0.30%)
Sep 08, 2023 684.53 688.97 683.71 684.03 225,921 -1.84(-0.27%)
Sep 07, 2023 686.39 688.83 681.92 685.88 264,191 -1.74(-0.25%)
Sep 06, 2023 687.55 691.64 682.19 687.61 226,113 +0.52(+0.08%)
Sep 05, 2023 701.67 701.85 683.18 687.09 222,025 -17.62(-2.50%)
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.