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

W.W Grainger (NY: GWW )

1,033.24 +4.09 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 1037 1037 1023 1033 95,967 +4.09(+0.40%)
Oct 03, 2024 1037 1037 1021 1029 147,709 -8.98(-0.87%)
Oct 02, 2024 1038 1041 1035 1038 91,923 -1.77(-0.17%)
Oct 01, 2024 1038 1047 1030 1040 142,078 +1.09(+0.10%)
Sep 30, 2024 1039 1044 1031 1039 238,130 +2.87(+0.28%)
Sep 27, 2024 1040 1046 1031 1036 148,068 -7.99(-0.77%)
Sep 26, 2024 1037 1048 1035 1044 193,308 +11.77(+1.14%)
Sep 25, 2024 1046 1049 1031 1032 246,845 -8.55(-0.82%)
Sep 24, 2024 1037 1043 1027 1041 216,196 -1.37(-0.13%)
Sep 23, 2024 1037 1047 1033 1042 233,654 +9.86(+0.96%)
Sep 20, 2024 1025 1037 1020 1032 323,575 +2.12(+0.21%)
Sep 19, 2024 1034 1034 1022 1030 156,620 +16.92(+1.67%)
Sep 18, 2024 1017 1029 1009 1013 158,642 -0.80(-0.08%)
Sep 17, 2024 1013 1023 1011 1014 179,972 +5.77(+0.57%)
Sep 16, 2024 1002 1009 994.07 1008 207,355 +14.39(+1.45%)
Sep 13, 2024 996.90 1003 989.09 993.82 198,591 -3.11(-0.31%)
Sep 12, 2024 988.60 998.35 979.88 996.93 128,945 +8.29(+0.84%)
Sep 11, 2024 977.26 990.04 957.45 988.64 199,103 +10.96(+1.12%)
Sep 10, 2024 976.90 979.16 967.00 977.68 172,402 +5.54(+0.57%)
Sep 09, 2024 955.00 976.99 955.00 972.14 236,981 +24.21(+2.55%)
Sep 06, 2024 942.08 957.08 942.08 947.93 174,309 +9.45(+1.01%)
Sep 05, 2024 947.54 947.54 927.18 938.48 242,504 -13.81(-1.45%)
Sep 04, 2024 958.48 961.49 944.87 952.29 143,530 -7.77(-0.81%)
Sep 03, 2024 982.65 983.33 954.41 960.06 217,400 -24.86(-2.52%)
Aug 30, 2024 971.44 985.47 966.09 984.92 313,404 +16.88(+1.74%)
Aug 29, 2024 972.01 980.64 964.79 968.04 141,859 -0.30(-0.03%)
Aug 28, 2024 967.41 973.31 961.20 968.34 160,298 +0.98(+0.10%)
Aug 27, 2024 969.72 973.93 960.79 967.36 161,432 -6.23(-0.64%)
Aug 26, 2024 986.00 986.95 965.25 973.59 183,483 -8.64(-0.88%)
Aug 23, 2024 981.07 985.79 974.70 982.23 131,188 +5.08(+0.52%)
Aug 22, 2024 981.93 985.71 973.01 977.15 154,650 -3.10(-0.32%)
Aug 21, 2024 967.65 984.31 965.59 980.25 200,040 +17.85(+1.85%)
Aug 20, 2024 959.03 966.08 956.73 962.40 147,534 +4.26(+0.44%)
Aug 19, 2024 965.54 970.03 950.97 958.14 280,075 -8.23(-0.85%)
Aug 16, 2024 958.53 970.49 956.60 966.37 294,788 +7.53(+0.79%)
Aug 15, 2024 959.82 965.68 949.99 958.84 209,687 +6.14(+0.64%)
Aug 14, 2024 960.67 961.13 948.30 952.70 227,359 -8.44(-0.88%)
Aug 13, 2024 962.20 964.18 939.87 961.14 248,710 +1.72(+0.18%)
Aug 12, 2024 976.11 976.11 957.45 959.42 145,533 -17.84(-1.83%)
Aug 09, 2024 967.97 979.75 961.20 977.26 154,830 +7.05(+0.73%)
Aug 08, 2024 957.52 971.67 957.52 970.21 208,176 +21.01(+2.21%)
Aug 07, 2024 960.66 971.71 944.82 949.20 259,534 -1.47(-0.15%)
Aug 06, 2024 948.67 969.06 940.83 950.67 300,716 +2.67(+0.28%)
Aug 05, 2024 943.20 956.75 922.31 948.00 279,291 -2.79(-0.29%)
Aug 02, 2024 935.69 955.30 926.38 950.79 362,187 +10.41(+1.11%)
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.