Skip to main content

W.W Grainger (NY: GWW )

963.91 +7.14 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 957.87 971.68 954.74 963.91 213,974 +7.14(+0.75%)
May 21, 2024 956.80 957.79 947.15 956.77 175,270 +3.37(+0.35%)
May 20, 2024 945.22 954.74 945.22 953.40 141,601 +7.74(+0.82%)
May 17, 2024 949.10 955.99 937.16 945.66 197,064 -2.15(-0.23%)
May 16, 2024 954.52 956.58 945.80 947.81 262,700 -10.34(-1.08%)
May 15, 2024 953.67 960.00 951.95 958.15 288,901 +7.60(+0.80%)
May 14, 2024 952.46 952.99 941.80 950.55 277,352 +1.29(+0.14%)
May 13, 2024 961.05 961.05 945.97 949.26 142,049 -9.42(-0.98%)
May 10, 2024 957.41 961.11 951.90 958.68 176,635 +4.52(+0.47%)
May 09, 2024 949.67 956.74 947.52 954.16 173,301 +7.27(+0.77%)
May 08, 2024 945.19 951.65 940.88 946.89 235,861 +3.02(+0.32%)
May 07, 2024 942.88 952.51 940.83 943.86 287,443 +5.84(+0.62%)
May 06, 2024 937.16 939.77 929.99 938.02 185,543 +8.08(+0.87%)
May 03, 2024 927.75 934.45 924.53 929.94 130,089 +8.02(+0.87%)
May 02, 2024 922.16 927.61 916.30 921.92 201,852 +3.59(+0.39%)
May 01, 2024 920.10 929.79 916.99 918.33 246,113 -1.05(-0.11%)
Apr 30, 2024 929.76 937.42 915.78 919.38 549,955 -13.12(-1.41%)
Apr 29, 2024 938.07 938.07 918.09 932.50 305,290 +5.23(+0.56%)
Apr 26, 2024 933.13 948.31 921.15 927.27 358,153 -18.54(-1.96%)
Apr 25, 2024 933.57 953.44 918.87 945.81 419,925 -10.46(-1.09%)
Apr 24, 2024 951.76 963.17 944.02 956.27 296,564 +2.52(+0.26%)
Apr 23, 2024 943.91 959.92 940.05 953.74 201,920 +13.69(+1.46%)
Apr 22, 2024 946.45 954.10 938.39 940.05 290,477 -0.58(-0.06%)
Apr 19, 2024 938.50 943.97 930.79 940.63 262,523 +5.10(+0.55%)
Apr 18, 2024 953.94 953.94 933.88 935.53 188,570 -12.35(-1.30%)
Apr 17, 2024 960.42 960.42 941.12 947.88 164,757 -6.76(-0.71%)
Apr 16, 2024 956.49 958.67 948.48 954.64 199,027 +1.27(+0.13%)
Apr 15, 2024 977.95 977.95 947.96 953.37 236,766 -9.53(-0.99%)
Apr 12, 2024 959.12 968.02 956.82 962.90 250,026 -1.30(-0.13%)
Apr 11, 2024 972.15 987.00 960.00 964.20 373,286 -34.51(-3.46%)
Apr 10, 2024 1000 1012 993.35 998.70 235,942 -6.85(-0.68%)
Apr 09, 2024 1014 1014 984.36 1006 190,613 -6.99(-0.69%)
Apr 08, 2024 1013 1019 1010 1013 148,877 -0.11(-0.01%)
Apr 05, 2024 997.61 1016 992.90 1013 138,969 +21.61(+2.18%)
Apr 04, 2024 1010 1014 988.52 991.04 157,724 -13.50(-1.34%)
Apr 03, 2024 995.89 1010 995.89 1005 164,335 +6.18(+0.62%)
Apr 02, 2024 1008 1008 994.22 998.36 187,837 -9.12(-0.91%)
Apr 01, 2024 1014 1015 1005 1007 123,099 -7.64(-0.75%)
Mar 28, 2024 1017 1024 1013 1015 165,509 -2.86(-0.28%)
Mar 27, 2024 1009 1019 1005 1018 172,633 +14.77(+1.47%)
Mar 26, 2024 1005 1012 1002 1003 212,780 -2.37(-0.24%)
Mar 25, 2024 1019 1020 1004 1006 285,602 -19.32(-1.89%)
Mar 22, 2024 1028 1028 1019 1025 131,207 -2.44(-0.24%)
Mar 21, 2024 1017 1032 1010 1027 201,480 +13.36(+1.32%)
Mar 20, 2024 1002 1014 999.42 1014 177,823 +14.47(+1.45%)
Mar 19, 2024 993.07 1003 992.11 999.51 166,783 +7.16(+0.72%)
Mar 18, 2024 999.46 1011 989.45 992.36 187,551 +0.12(+0.01%)
Mar 15, 2024 982.11 992.95 981.93 992.24 278,572 +2.67(+0.27%)
Mar 14, 2024 1015 1015 979.02 989.56 285,192 +16.91(+1.74%)
Mar 13, 2024 972.04 974.54 959.74 972.65 303,795 +2.30(+0.24%)
Mar 12, 2024 964.05 975.34 963.21 970.35 136,375 +8.42(+0.88%)
Mar 11, 2024 964.01 964.01 952.62 961.92 159,528 -6.32(-0.65%)
Mar 08, 2024 986.92 993.54 968.24 968.24 207,056 -18.68(-1.89%)
Mar 07, 2024 985.71 993.28 979.30 986.92 190,043 +6.43(+0.66%)
Mar 06, 2024 986.73 989.59 975.53 980.49 239,264 -3.15(-0.32%)
Mar 05, 2024 980.61 996.86 979.35 983.65 223,272 -1.84(-0.19%)
Mar 04, 2024 977.67 996.26 977.67 985.48 244,812 +6.69(+0.68%)
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.