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

W.W Grainger (NY: GWW )

1,205.87 -11.43 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1220 1221 1203 1206 163,910 -11.43(-0.94%)
Nov 26, 2024 1217 1220 1202 1217 187,119 +1.54(+0.13%)
Nov 25, 2024 1209 1227 1200 1216 457,501 +9.11(+0.75%)
Nov 22, 2024 1202 1207 1195 1207 206,718 +12.24(+1.02%)
Nov 21, 2024 1183 1199 1173 1194 156,997 +15.96(+1.35%)
Nov 20, 2024 1172 1179 1162 1178 143,440 +6.38(+0.54%)
Nov 19, 2024 1160 1177 1160 1172 138,531 -0.06(-0.01%)
Nov 18, 2024 1182 1186 1168 1172 191,954 -6.20(-0.53%)
Nov 15, 2024 1174 1179 1169 1178 232,114 +2.32(+0.20%)
Nov 14, 2024 1199 1200 1166 1176 393,262 -26.00(-2.16%)
Nov 13, 2024 1207 1219 1198 1202 186,058 -6.33(-0.52%)
Nov 12, 2024 1220 1222 1205 1208 191,950 -12.59(-1.03%)
Nov 11, 2024 1208 1228 1208 1221 223,866 +18.58(+1.55%)
Nov 08, 2024 1188 1210 1181 1202 287,240 +13.40(+1.13%)
Nov 07, 2024 1193 1197 1180 1189 264,072 -6.01(-0.50%)
Nov 06, 2024 1164 1199 1150 1195 399,188 +72.94(+6.50%)
Nov 05, 2024 1095 1123 1095 1122 171,528 +26.34(+2.40%)
Nov 04, 2024 1108 1108 1094 1096 153,652 -9.39(-0.85%)
Nov 01, 2024 1112 1117 1101 1105 248,256 -4.16(-0.38%)
Oct 31, 2024 1129 1130 1091 1109 490,516 +9.89(+0.90%)
Oct 30, 2024 1100 1113 1097 1099 292,464 +0.99(+0.09%)
Oct 29, 2024 1101 1108 1095 1098 191,459 -5.78(-0.52%)
Oct 28, 2024 1101 1107 1094 1104 186,302 +13.19(+1.21%)
Oct 25, 2024 1083 1099 1083 1091 169,713 +8.73(+0.81%)
Oct 24, 2024 1090 1093 1081 1082 148,920 -10.32(-0.94%)
Oct 23, 2024 1091 1098 1086 1093 100,122 -6.40(-0.58%)
Oct 22, 2024 1119 1119 1094 1099 243,004 -21.43(-1.91%)
Oct 21, 2024 1130 1130 1111 1120 153,505 -6.64(-0.59%)
Oct 18, 2024 1124 1129 1114 1127 253,451 +7.53(+0.67%)
Oct 17, 2024 1107 1120 1103 1119 134,381 +6.54(+0.59%)
Oct 16, 2024 1094 1116 1094 1113 208,977 +27.36(+2.52%)
Oct 15, 2024 1105 1106 1085 1086 265,115 -12.80(-1.17%)
Oct 14, 2024 1096 1104 1085 1098 195,108 +13.33(+1.23%)
Oct 11, 2024 1048 1089 1046 1085 514,506 +59.88(+5.84%)
Oct 10, 2024 1026 1037 1023 1025 173,928 -4.44(-0.43%)
Oct 09, 2024 1026 1037 1024 1030 231,835 +1.04(+0.10%)
Oct 08, 2024 1030 1031 1024 1029 131,273 +5.72(+0.56%)
Oct 07, 2024 1019 1030 1019 1023 220,015 -10.40(-1.01%)
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%)
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.