Skip to main content

W.W Grainger (NY: GWW )

1,035.94 -7.99 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 821.95 827.50 819.34 823.57 154,646 +1.58(+0.19%)
Dec 28, 2023 822.10 825.76 820.64 821.99 129,896 -4.17(-0.51%)
Dec 27, 2023 822.86 827.57 820.28 826.16 152,610 +2.85(+0.35%)
Dec 26, 2023 824.43 826.85 821.11 823.31 102,884 +0.58(+0.07%)
Dec 22, 2023 820.22 827.69 816.88 822.73 165,490 +3.79(+0.46%)
Dec 21, 2023 818.30 820.55 814.05 818.95 139,309 +7.98(+0.98%)
Dec 20, 2023 813.37 827.75 809.20 810.97 534,107 -14.09(-1.71%)
Dec 19, 2023 831.21 835.80 824.98 825.06 210,359 -2.95(-0.36%)
Dec 18, 2023 822.89 830.45 819.38 828.01 196,352 +9.56(+1.17%)
Dec 15, 2023 815.63 821.06 812.58 818.45 506,969 -5.24(-0.64%)
Dec 14, 2023 816.21 825.71 808.39 823.69 287,610 +9.94(+1.22%)
Dec 13, 2023 816.09 819.88 806.85 813.75 222,086 -2.25(-0.28%)
Dec 12, 2023 812.15 819.54 811.80 815.99 212,230 +3.61(+0.44%)
Dec 11, 2023 799.33 812.90 799.33 812.39 228,675 +13.31(+1.67%)
Dec 08, 2023 803.43 805.20 797.19 799.08 237,278 -3.33(-0.41%)
Dec 07, 2023 804.85 807.19 797.66 802.41 242,005 +4.84(+0.61%)
Dec 06, 2023 796.15 807.84 796.15 797.57 213,696 +3.93(+0.50%)
Dec 05, 2023 795.05 797.43 789.09 793.63 166,569 -2.81(-0.35%)
Dec 04, 2023 791.10 801.65 791.10 796.45 179,394 -2.17(-0.27%)
Dec 01, 2023 780.99 799.61 780.20 798.61 283,200 +17.28(+2.21%)
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%)
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.