Skip to main content

W.W Grainger (NY: GWW )

671.66 +8.06 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 668.55 673.17 665.11 671.66 179,644 +8.06(+1.21%)
Mar 24, 2023 661.68 668.83 650.46 663.60 270,307 -1.78(-0.27%)
Mar 23, 2023 668.41 675.60 659.22 665.38 235,292 -3.23(-0.48%)
Mar 22, 2023 677.12 686.69 668.11 668.61 223,857 -12.21(-1.79%)
Mar 21, 2023 681.69 683.11 674.01 680.82 384,991 +6.93(+1.03%)
Mar 20, 2023 667.35 676.48 667.35 673.89 317,850 +10.39(+1.57%)
Mar 17, 2023 680.43 681.29 662.00 663.50 517,324 -17.83(-2.62%)
Mar 16, 2023 663.09 683.83 663.09 681.33 335,023 +13.59(+2.04%)
Mar 15, 2023 674.74 676.92 656.17 667.74 469,905 -18.39(-2.68%)
Mar 14, 2023 683.33 690.98 676.82 686.13 297,070 +11.27(+1.67%)
Mar 13, 2023 673.84 685.74 668.47 674.86 285,238 -3.02(-0.45%)
Mar 10, 2023 694.14 694.14 674.03 677.88 238,574 -15.13(-2.18%)
Mar 09, 2023 703.06 704.89 690.34 693.01 192,053 -7.39(-1.06%)
Mar 08, 2023 693.42 702.31 693.42 700.40 221,103 +5.73(+0.82%)
Mar 07, 2023 698.66 706.89 693.59 694.67 230,704 -4.98(-0.71%)
Mar 06, 2023 696.56 709.21 696.56 699.65 340,930 +2.06(+0.30%)
Mar 03, 2023 690.59 697.91 686.59 697.59 346,722 +13.09(+1.91%)
Mar 02, 2023 671.50 686.88 670.23 684.50 219,899 +13.49(+2.01%)
Mar 01, 2023 667.00 678.40 666.30 671.01 229,960 +2.58(+0.39%)
Feb 28, 2023 672.66 679.58 667.50 668.43 391,812 -6.59(-0.98%)
Feb 27, 2023 667.88 679.93 666.30 675.02 326,185 +10.92(+1.64%)
Feb 24, 2023 657.93 665.71 652.25 664.10 215,345 +6.16(+0.94%)
Feb 23, 2023 659.98 661.20 650.71 657.94 195,550 +0.24(+0.04%)
Feb 22, 2023 657.59 661.02 654.45 657.70 204,210 +1.51(+0.23%)
Feb 21, 2023 670.05 674.12 656.15 656.19 249,180 -21.16(-3.12%)
Feb 17, 2023 670.67 682.74 669.71 677.35 324,023 +7.26(+1.08%)
Feb 16, 2023 667.24 675.58 665.32 670.09 192,986 -2.58(-0.38%)
Feb 15, 2023 662.73 674.19 660.75 672.67 181,457 +6.13(+0.92%)
Feb 14, 2023 665.28 673.74 659.45 666.54 203,199 -2.03(-0.30%)
Feb 13, 2023 659.37 670.17 656.66 668.57 238,345 +12.08(+1.84%)
Feb 10, 2023 656.38 657.21 649.20 656.49 386,287 -2.90(-0.44%)
Feb 09, 2023 663.09 667.63 656.61 659.39 255,476 -2.65(-0.40%)
Feb 08, 2023 673.12 678.34 661.80 662.04 311,465 -14.47(-2.14%)
Feb 07, 2023 666.71 678.14 658.49 676.51 285,165 +3.99(+0.59%)
Feb 06, 2023 674.05 682.11 669.76 672.53 410,131 -1.53(-0.23%)
Feb 03, 2023 670.33 683.44 661.04 674.05 466,905 +0.24(+0.04%)
Feb 02, 2023 636.42 674.36 626.55 673.81 991,376 +77.32(+12.96%)
Feb 01, 2023 583.11 602.91 583.11 596.49 503,651 +8.55(+1.45%)
Jan 31, 2023 575.83 588.91 572.22 587.95 471,364 +14.12(+2.46%)
Jan 30, 2023 568.49 584.35 568.47 573.82 402,542 +3.52(+0.62%)
Jan 27, 2023 563.75 572.22 563.75 570.30 159,171 +6.84(+1.21%)
Jan 26, 2023 561.53 568.41 557.35 563.46 249,943 +5.07(+0.91%)
Jan 25, 2023 563.21 567.03 556.23 558.39 217,800 -10.95(-1.92%)
Jan 24, 2023 564.51 570.00 555.32 569.35 142,827 +9.09(+1.62%)
Jan 23, 2023 558.73 567.88 558.71 560.26 183,942 +1.48(+0.26%)
Jan 20, 2023 545.36 560.23 543.53 558.78 274,724 +12.48(+2.28%)
Jan 19, 2023 568.62 572.34 545.63 546.30 449,509 -22.88(-4.02%)
Jan 18, 2023 571.53 575.89 566.35 569.18 245,460 -1.00(-0.18%)
Jan 17, 2023 576.72 578.27 569.69 570.18 363,483 -2.18(-0.38%)
Jan 13, 2023 564.96 572.65 562.21 572.37 167,498 +1.32(+0.23%)
Jan 12, 2023 581.00 584.86 568.71 571.05 237,925 -9.72(-1.67%)
Jan 11, 2023 564.61 580.76 564.58 580.76 358,721 +18.31(+3.26%)
Jan 10, 2023 556.18 566.40 556.18 562.45 276,933 +6.27(+1.13%)
Jan 09, 2023 555.30 570.67 552.41 556.18 294,280 +4.89(+0.89%)
Jan 06, 2023 543.77 552.39 542.05 551.29 211,439 +15.16(+2.83%)
Jan 05, 2023 551.02 551.02 532.62 536.13 297,933 -16.46(-2.98%)
Jan 04, 2023 554.86 559.76 543.49 552.59 239,047 -1.89(-0.34%)
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.