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

W.W Grainger (NY: GWW )

786.19 +10.50 (+1.35%)
Official Closing Price Updated: 4:00 PM EST, Nov 30, 2023 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 (%)
Nov 29, 2023 780.07 780.30 772.13 775.69 308,503 +0.55(+0.07%)
Nov 28, 2023 807.72 814.53 773.53 775.14 464,459 -35.22(-4.35%)
Nov 27, 2023 808.93 815.52 807.83 810.36 240,816 -1.94(-0.24%)
Nov 24, 2023 811.86 813.86 806.55 812.30 87,986 +3.32(+0.41%)
Nov 22, 2023 810.24 812.34 806.70 808.98 160,196 +2.21(+0.27%)
Nov 21, 2023 810.00 813.10 806.51 806.77 192,777 -2.00(-0.25%)
Nov 20, 2023 800.00 809.62 796.15 808.77 198,269 +6.57(+0.82%)
Nov 17, 2023 797.93 802.68 793.98 802.20 207,216 +7.15(+0.90%)
Nov 16, 2023 795.81 801.07 793.64 795.05 232,539 +0.25(+0.03%)
Nov 15, 2023 804.00 806.13 793.31 794.80 284,467 -6.65(-0.83%)
Nov 14, 2023 792.48 806.29 792.48 801.45 295,467 +11.79(+1.49%)
Nov 13, 2023 789.75 795.21 787.77 789.66 291,246 -2.59(-0.33%)
Nov 10, 2023 782.68 794.14 781.93 792.25 232,836 +12.38(+1.59%)
Nov 09, 2023 781.72 791.94 779.16 779.87 315,975 +0.71(+0.09%)
Nov 08, 2023 774.41 783.04 771.43 779.16 335,411 +8.07(+1.05%)
Nov 07, 2023 764.66 775.13 762.31 771.09 279,131 +5.78(+0.75%)
Nov 06, 2023 764.63 765.83 756.31 765.32 270,457 -0.59(-0.08%)
Nov 03, 2023 759.32 771.33 755.98 765.90 364,659 +11.41(+1.51%)
Nov 02, 2023 745.22 758.74 745.22 754.49 336,684 +14.16(+1.91%)
Nov 01, 2023 730.11 745.74 726.26 740.33 373,259 +12.24(+1.68%)
Oct 31, 2023 724.03 736.60 720.27 728.09 413,921 +3.76(+0.52%)
Oct 30, 2023 710.11 728.85 708.55 724.33 445,823 +19.25(+2.73%)
Oct 27, 2023 700.58 710.24 698.31 705.08 410,227 +7.07(+1.01%)
Oct 26, 2023 704.28 709.23 685.91 698.00 458,047 +22.21(+3.29%)
Oct 25, 2023 683.08 684.53 672.80 675.80 325,922 -9.28(-1.35%)
Oct 24, 2023 690.19 692.34 682.81 685.08 276,240 +0.39(+0.06%)
Oct 23, 2023 690.77 695.80 684.62 684.69 228,288 -5.16(-0.75%)
Oct 20, 2023 702.95 702.95 689.49 689.85 224,767 -11.31(-1.61%)
Oct 19, 2023 711.85 716.80 699.25 701.16 267,674 -9.01(-1.27%)
Oct 18, 2023 734.52 734.52 710.13 710.17 235,376 -26.24(-3.56%)
Oct 17, 2023 729.22 737.25 726.70 736.40 158,425 +6.37(+0.87%)
Oct 16, 2023 735.40 739.85 722.12 730.04 219,569 +0.32(+0.04%)
Oct 13, 2023 736.33 738.42 726.22 729.72 274,938 -3.91(-0.53%)
Oct 12, 2023 725.16 743.40 724.29 733.63 438,822 +21.04(+2.95%)
Oct 11, 2023 707.40 714.84 704.76 712.59 231,122 +3.40(+0.48%)
Oct 10, 2023 724.18 724.39 708.81 709.19 355,584 -14.99(-2.07%)
Oct 09, 2023 714.62 725.55 713.22 724.18 257,236 +9.57(+1.34%)
Oct 06, 2023 699.06 720.80 698.74 714.62 316,726 +13.74(+1.96%)
Oct 05, 2023 698.30 703.35 691.37 700.88 205,704 +3.71(+0.53%)
Oct 04, 2023 687.00 698.22 683.05 697.17 258,092 +11.77(+1.72%)
Oct 03, 2023 693.35 699.98 682.17 685.39 366,556 -7.57(-1.09%)
Oct 02, 2023 691.50 699.54 690.56 692.97 281,005 +2.77(+0.40%)
Sep 29, 2023 699.71 702.01 688.01 690.19 226,324 -6.99(-1.00%)
Sep 28, 2023 700.48 705.51 695.71 697.19 252,761 -1.26(-0.18%)
Sep 27, 2023 689.24 699.30 685.79 698.44 244,099 +14.54(+2.13%)
Sep 26, 2023 688.04 692.31 683.25 683.90 237,676 -4.35(-0.63%)
Sep 25, 2023 678.80 690.12 687.09 688.25 176,774 +8.39(+1.23%)
Sep 22, 2023 679.95 687.88 678.52 679.86 161,086 -0.98(-0.14%)
Sep 21, 2023 681.60 688.94 677.01 680.84 271,958 -2.52(-0.37%)
Sep 20, 2023 691.52 698.39 682.20 683.36 155,136 -6.06(-0.88%)
Sep 19, 2023 690.73 692.59 685.68 689.42 156,563 -2.74(-0.40%)
Sep 18, 2023 692.35 696.28 690.67 692.16 248,503 +0.69(+0.10%)
Sep 15, 2023 695.30 696.68 689.19 691.47 304,962 -3.13(-0.45%)
Sep 14, 2023 690.45 696.09 686.94 694.60 209,873 +11.28(+1.65%)
Sep 13, 2023 683.38 688.71 681.81 683.32 182,349 -1.58(-0.23%)
Sep 12, 2023 687.74 693.56 683.53 684.90 163,006 -5.45(-0.79%)
Sep 11, 2023 690.45 693.22 686.41 690.34 181,072 +2.06(+0.30%)
Sep 08, 2023 688.79 693.26 687.96 688.29 224,525 -1.86(-0.27%)
Sep 07, 2023 690.66 693.12 686.16 690.14 262,557 -1.75(-0.25%)
Sep 06, 2023 691.83 695.94 686.43 691.89 224,715 +0.53(+0.08%)
Sep 05, 2023 706.04 706.21 687.43 691.36 220,653 -17.73(-2.50%)
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.