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

W.W Grainger (NY:GWW)

1,044.76 +9.64 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2025 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 (%)
Jul 22, 2025 1022 1039 1022 1035 233,119 +12.89(+1.26%)
Jul 21, 2025 1029 1034 1022 1022 254,423 -6.12(-0.60%)
Jul 18, 2025 1025 1032 1019 1028 748,542 +6.18(+0.60%)
Jul 17, 2025 1044 1049 1011 1022 675,959 -17.48(-1.68%)
Jul 16, 2025 1046 1046 1025 1040 500,754 +0.27(+0.03%)
Jul 15, 2025 1059 1067 1039 1039 310,713 -18.19(-1.72%)
Jul 14, 2025 1063 1077 1037 1058 436,143 -1.92(-0.18%)
Jul 11, 2025 1049 1061 1044 1059 324,811 +11.62(+1.11%)
Jul 10, 2025 1050 1062 1047 1048 405,537 +2.58(+0.25%)
Jul 09, 2025 1040 1045 1033 1045 295,205 +8.67(+0.84%)
Jul 08, 2025 1030 1045 1030 1037 278,264 +2.67(+0.26%)
Jul 07, 2025 1049 1052 1032 1034 245,519 -16.54(-1.57%)
Jul 03, 2025 1037 1052 1037 1050 158,262 +15.21(+1.47%)
Jul 02, 2025 1047 1048 1032 1035 210,840 -16.84(-1.60%)
Jul 01, 2025 1039 1059 1035 1052 268,806 +11.88(+1.14%)
Jun 30, 2025 1028 1041 1026 1040 338,013 +11.49(+1.12%)
Jun 27, 2025 1021 1031 1018 1029 375,381 +13.27(+1.31%)
Jun 26, 2025 1027 1027 1009 1015 318,709 -8.39(-0.82%)
Jun 25, 2025 1043 1043 1023 1024 221,888 -17.51(-1.68%)
Jun 24, 2025 1042 1048 1035 1041 242,835 +3.05(+0.29%)
Jun 23, 2025 1037 1040 1025 1038 296,395 +1.11(+0.11%)
Jun 20, 2025 1050 1052 1031 1037 392,287 -5.45(-0.52%)
Jun 18, 2025 1048 1051 1042 1043 225,504 -2.79(-0.27%)
Jun 17, 2025 1069 1077 1043 1045 287,329 -26.34(-2.46%)
Jun 16, 2025 1074 1078 1064 1072 152,707 +7.57(+0.71%)
Jun 13, 2025 1074 1080 1062 1064 157,633 -17.32(-1.60%)
Jun 12, 2025 1073 1083 1070 1082 149,667 +2.92(+0.27%)
Jun 11, 2025 1083 1083 1074 1079 166,289 -6.71(-0.62%)
Jun 10, 2025 1083 1088 1072 1085 172,335 +6.98(+0.65%)
Jun 09, 2025 1100 1100 1077 1078 170,073 -16.01(-1.46%)
Jun 06, 2025 1098 1098 1089 1094 167,723 +8.85(+0.82%)
Jun 05, 2025 1078 1086 1072 1086 144,884 +9.56(+0.89%)
Jun 04, 2025 1088 1091 1076 1076 189,863 -12.08(-1.11%)
Jun 03, 2025 1075 1089 1073 1088 176,534 +13.60(+1.27%)
Jun 02, 2025 1080 1090 1062 1074 159,445 -13.12(-1.21%)
May 30, 2025 1087 1092 1081 1088 362,866 +1.82(+0.17%)
May 29, 2025 1082 1087 1076 1086 150,349 +4.68(+0.43%)
May 28, 2025 1093 1095 1080 1081 159,027 -8.75(-0.80%)
May 27, 2025 1083 1091 1075 1090 168,580 +17.93(+1.67%)
May 23, 2025 1069 1078 1067 1072 127,615 -6.26(-0.58%)
May 22, 2025 1082 1085 1072 1078 177,756 -3.24(-0.30%)
May 21, 2025 1080 1091 1078 1081 150,228 -10.15(-0.93%)
May 20, 2025 1095 1102 1088 1092 149,313 -8.88(-0.81%)
May 19, 2025 1093 1104 1093 1100 185,319 -1.25(-0.11%)
May 16, 2025 1087 1103 1086 1102 389,007 +17.15(+1.58%)
May 15, 2025 1070 1088 1070 1085 279,820 +14.70(+1.37%)
May 14, 2025 1067 1079 1062 1070 203,193 +3.44(+0.32%)
May 13, 2025 1070 1075 1063 1066 280,060 -1.08(-0.10%)
May 12, 2025 1060 1073 1046 1067 303,436 +32.65(+3.16%)
May 09, 2025 1046 1046 1028 1035 287,867 -8.81(-0.84%)
May 08, 2025 1049 1057 1042 1044 222,252 +2.14(+0.21%)
May 07, 2025 1042 1049 1037 1041 171,316 +1.87(+0.18%)
May 06, 2025 1051 1058 1038 1040 213,910 -23.56(-2.22%)
May 05, 2025 1059 1074 1059 1063 265,901 -2.51(-0.24%)
May 02, 2025 1055 1072 1055 1066 311,379 +14.54(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.