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

W.W Grainger (NY: GWW )

1,035.94 -7.99 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
Sep 01, 2023 712.01 713.02 695.65 704.71 265,980 -3.33(-0.47%)
Aug 31, 2023 720.59 724.20 707.69 708.04 356,265 -11.08(-1.54%)
Aug 30, 2023 712.86 720.27 711.48 719.11 136,234 +7.45(+1.05%)
Aug 29, 2023 701.73 713.75 696.02 711.66 171,647 +7.51(+1.07%)
Aug 28, 2023 709.10 714.25 701.99 704.15 248,220 -4.30(-0.61%)
Aug 25, 2023 705.33 714.48 704.20 708.45 178,634 +6.08(+0.87%)
Aug 24, 2023 700.38 710.32 700.38 702.38 260,884 +1.29(+0.18%)
Aug 23, 2023 696.11 704.13 693.57 701.09 189,601 +8.19(+1.18%)
Aug 22, 2023 699.22 701.12 691.36 692.90 155,415 -4.15(-0.60%)
Aug 21, 2023 697.54 701.97 689.51 697.05 142,176 -0.49(-0.07%)
Aug 18, 2023 692.20 698.79 690.52 697.54 187,669 +0.20(+0.03%)
Aug 17, 2023 705.27 710.70 696.28 697.34 224,205 -5.91(-0.84%)
Aug 16, 2023 708.93 716.83 702.18 703.25 186,465 -3.54(-0.50%)
Aug 15, 2023 707.17 709.86 706.14 706.79 160,356 -2.78(-0.39%)
Aug 14, 2023 705.91 711.14 705.70 709.56 134,529 +2.32(+0.33%)
Aug 11, 2023 704.52 709.20 702.09 707.24 131,428 +2.90(+0.41%)
Aug 10, 2023 707.96 714.04 702.54 704.35 154,056 -2.40(-0.34%)
Aug 09, 2023 706.97 711.86 703.84 706.75 145,504 +1.22(+0.17%)
Aug 08, 2023 706.93 708.17 699.37 705.53 273,617 -3.73(-0.53%)
Aug 07, 2023 705.74 712.92 704.72 709.26 244,244 +8.88(+1.27%)
Aug 04, 2023 717.15 717.85 698.73 700.38 327,998 -14.45(-2.02%)
Aug 03, 2023 706.63 715.75 705.06 714.83 300,686 +1.12(+0.16%)
Aug 02, 2023 716.47 722.58 712.47 713.71 345,291 -3.53(-0.49%)
Aug 01, 2023 726.58 729.31 709.24 717.24 621,268 -13.02(-1.78%)
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%)
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.