Skip to main content

W.W Grainger (NY: GWW )

980.24 -7.83 (-0.79%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 950.43 988.74 949.04 988.07 416,165 +45.29(+4.80%)
Jul 15, 2024 921.63 950.93 918.96 942.78 323,527 +24.32(+2.65%)
Jul 12, 2024 922.01 933.92 911.80 918.46 341,938 +14.37(+1.59%)
Jul 11, 2024 910.19 919.41 902.98 904.09 291,704 +0.81(+0.09%)
Jul 10, 2024 905.02 908.05 888.75 903.28 336,833 -5.29(-0.58%)
Jul 09, 2024 915.30 917.49 907.27 908.57 249,264 -8.78(-0.96%)
Jul 08, 2024 916.07 923.05 913.46 917.35 186,024 +4.80(+0.53%)
Jul 05, 2024 913.37 918.57 908.08 912.55 169,007 -2.96(-0.32%)
Jul 03, 2024 914.44 921.33 909.56 915.51 128,958 -2.46(-0.27%)
Jul 02, 2024 893.93 920.35 890.46 917.97 297,529 +21.78(+2.43%)
Jul 01, 2024 908.64 908.78 893.89 896.19 219,133 -6.05(-0.67%)
Jun 28, 2024 903.42 916.81 896.66 902.24 422,672 -1.50(-0.17%)
Jun 27, 2024 908.99 914.49 900.58 903.74 163,577 -5.05(-0.56%)
Jun 26, 2024 903.33 909.25 895.16 908.79 272,081 -1.29(-0.14%)
Jun 25, 2024 911.56 912.08 898.99 910.08 199,547 -5.42(-0.59%)
Jun 24, 2024 917.72 919.68 910.08 915.50 283,405 +0.44(+0.05%)
Jun 21, 2024 914.61 916.15 902.25 915.06 390,208 -0.23(-0.03%)
Jun 20, 2024 921.81 927.71 913.63 915.29 186,445 -9.20(-1.00%)
Jun 18, 2024 916.09 928.15 913.45 924.49 216,522 +7.04(+0.77%)
Jun 17, 2024 903.85 925.63 903.85 917.45 364,532 +10.66(+1.18%)
Jun 14, 2024 897.74 910.76 891.17 906.79 399,575 -14.28(-1.55%)
Jun 13, 2024 911.16 921.12 906.18 921.07 199,085 +6.17(+0.67%)
Jun 12, 2024 912.48 919.55 904.42 914.90 298,258 +14.61(+1.62%)
Jun 11, 2024 895.91 900.45 889.37 900.29 170,984 +2.93(+0.33%)
Jun 10, 2024 889.21 902.31 889.21 897.36 158,774 +5.11(+0.57%)
Jun 07, 2024 882.24 900.19 876.28 892.25 220,095 +13.22(+1.50%)
Jun 06, 2024 885.98 887.11 874.98 879.03 209,310 -11.24(-1.26%)
Jun 05, 2024 890.03 895.72 884.13 890.27 199,448 +3.15(+0.36%)
Jun 04, 2024 887.33 894.45 881.83 887.12 240,287 -1.44(-0.16%)
Jun 03, 2024 922.69 922.69 878.59 888.56 413,760 -32.90(-3.57%)
May 31, 2024 907.09 922.35 897.96 921.46 504,317 +13.99(+1.54%)
May 30, 2024 912.11 913.09 903.21 907.47 291,201 -3.10(-0.34%)
May 29, 2024 911.84 919.87 904.15 910.57 377,057 -28.55(-3.04%)
May 28, 2024 963.19 965.00 936.99 939.12 303,073 -27.28(-2.82%)
May 24, 2024 956.95 967.60 952.35 966.40 158,523 +11.70(+1.23%)
May 23, 2024 968.96 968.96 952.53 954.70 222,142 -9.21(-0.96%)
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%)
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.