Skip to main content

W.W Grainger (NY: GWW )

1,022.30 +2.13 (+0.21%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 670.30 674.33 666.51 673.52 181,490 +2.69(+0.40%)
May 05, 2023 665.34 673.48 665.03 670.83 238,367 +9.80(+1.48%)
May 04, 2023 675.10 675.10 656.18 661.02 250,534 -15.95(-2.36%)
May 03, 2023 686.05 690.64 674.59 676.98 367,438 -5.15(-0.75%)
May 02, 2023 686.28 688.88 674.37 682.13 224,277 -7.08(-1.03%)
May 01, 2023 691.21 697.04 688.59 689.21 269,862 +0.39(+0.06%)
Apr 28, 2023 691.91 691.91 682.82 688.82 453,323 -0.78(-0.11%)
Apr 27, 2023 673.12 689.84 665.78 689.61 541,164 +36.19(+5.54%)
Apr 26, 2023 659.63 663.10 653.41 653.42 348,947 -11.89(-1.79%)
Apr 25, 2023 668.17 671.42 662.49 665.31 210,568 -3.46(-0.52%)
Apr 24, 2023 665.63 671.75 665.26 668.77 205,915 +5.16(+0.78%)
Apr 21, 2023 662.50 664.12 657.70 663.61 194,217 +2.91(+0.44%)
Apr 20, 2023 656.58 665.35 653.43 660.70 181,975 +1.72(+0.26%)
Apr 19, 2023 657.62 661.39 651.85 658.98 179,344 -0.90(-0.14%)
Apr 18, 2023 658.14 659.90 650.34 659.88 290,724 +5.47(+0.84%)
Apr 17, 2023 647.65 654.79 646.15 654.41 230,586 +9.62(+1.49%)
Apr 14, 2023 639.39 653.42 639.39 644.79 284,224 +4.38(+0.68%)
Apr 13, 2023 641.59 644.94 619.90 640.42 422,386 -8.61(-1.33%)
Apr 12, 2023 648.04 657.43 644.41 649.02 275,560 +6.91(+1.08%)
Apr 11, 2023 645.95 649.63 640.90 642.11 248,932 -3.03(-0.47%)
Apr 10, 2023 635.08 647.27 633.39 645.14 230,212 +9.70(+1.53%)
Apr 06, 2023 635.77 642.28 631.24 635.44 321,741 -4.54(-0.71%)
Apr 05, 2023 644.26 646.83 626.13 639.98 465,474 -10.33(-1.59%)
Apr 04, 2023 675.36 680.04 646.47 650.31 337,025 -26.23(-3.88%)
Apr 03, 2023 678.51 680.53 670.73 676.54 285,384 -5.59(-0.82%)
Mar 31, 2023 666.77 683.05 666.28 682.13 308,162 +19.35(+2.92%)
Mar 30, 2023 671.07 671.89 661.41 662.78 204,986 -5.71(-0.85%)
Mar 29, 2023 675.18 675.18 664.76 668.49 224,157 -0.79(-0.12%)
Mar 28, 2023 664.60 670.71 659.95 669.28 151,469 +4.14(+0.62%)
Mar 27, 2023 662.07 666.64 658.66 665.14 181,403 +7.98(+1.21%)
Mar 24, 2023 655.26 662.34 644.15 657.16 272,954 -1.76(-0.27%)
Mar 23, 2023 661.93 669.05 652.83 658.93 237,596 -3.20(-0.48%)
Mar 22, 2023 670.55 680.03 661.63 662.12 226,049 -12.09(-1.79%)
Mar 21, 2023 675.08 676.49 667.48 674.22 388,761 +6.86(+1.03%)
Mar 20, 2023 660.88 669.91 660.88 667.35 320,963 +10.29(+1.57%)
Mar 17, 2023 673.83 674.68 655.58 657.06 522,391 -17.66(-2.62%)
Mar 16, 2023 656.66 677.20 656.66 674.72 338,304 +13.46(+2.04%)
Mar 15, 2023 668.20 670.35 649.80 661.26 474,507 -18.21(-2.68%)
Mar 14, 2023 676.70 684.28 670.25 679.48 299,979 +11.16(+1.67%)
Mar 13, 2023 667.30 679.09 661.99 668.31 288,031 -2.99(-0.45%)
Mar 10, 2023 687.41 687.41 667.49 671.30 240,910 -14.98(-2.18%)
Mar 09, 2023 696.24 698.05 683.64 686.29 193,934 -7.32(-1.06%)
Mar 08, 2023 686.69 695.50 686.69 693.61 223,268 +5.67(+0.82%)
Mar 07, 2023 691.88 700.03 686.87 687.93 232,963 -4.93(-0.71%)
Mar 06, 2023 689.80 702.33 689.80 692.86 344,269 +2.04(+0.30%)
Mar 03, 2023 683.89 691.14 679.93 690.82 350,118 +12.96(+1.91%)
Mar 02, 2023 664.99 680.22 663.73 677.86 222,052 +13.36(+2.01%)
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.