Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
W.W Grainger
(NY:
GWW
)
956.77
+3.37 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
166.35
170.04
166.35
169.46
1,186,657
+3.88(+2.35%)
Jan 28, 2016
160.13
165.96
159.82
165.57
1,220,107
+6.08(+3.81%)
Jan 27, 2016
160.91
162.56
157.66
159.49
1,243,967
-0.76(-0.47%)
Jan 26, 2016
169.47
169.72
157.29
160.25
1,734,525
+0.41(+0.25%)
Jan 25, 2016
161.26
161.43
157.45
159.84
1,228,912
-1.46(-0.91%)
Jan 22, 2016
161.81
164.11
159.10
161.31
1,271,805
+1.46(+0.92%)
Jan 21, 2016
157.75
160.69
156.80
159.84
979,325
+2.37(+1.50%)
Jan 20, 2016
159.48
159.76
152.36
157.47
1,323,263
-3.27(-2.04%)
Jan 19, 2016
164.05
165.40
159.08
160.75
912,773
-2.45(-1.50%)
Jan 15, 2016
159.60
163.19
163.19
163.19
1,552,327
+0.40(+0.24%)
Jan 14, 2016
159.92
164.42
158.09
162.80
805,405
+2.90(+1.81%)
Jan 13, 2016
162.53
164.92
159.29
159.90
1,007,685
-1.77(-1.09%)
Jan 12, 2016
163.35
165.31
159.40
161.67
1,353,772
-1.27(-0.78%)
Jan 11, 2016
167.28
167.43
161.76
162.94
1,383,993
-4.88(-2.91%)
Jan 08, 2016
170.71
171.30
167.47
167.82
839,041
-2.02(-1.19%)
Jan 07, 2016
169.88
171.27
167.22
169.84
631,876
-1.66(-0.97%)
Jan 06, 2016
170.08
173.28
169.14
171.49
844,717
-0.54(-0.32%)
Jan 05, 2016
174.66
175.26
170.38
172.03
848,056
-2.10(-1.21%)
Jan 04, 2016
171.92
174.14
170.39
174.14
818,365
-0.40(-0.23%)
Dec 31, 2015
175.63
174.54
174.54
174.54
573,504
-1.82(-1.03%)
Dec 30, 2015
177.08
178.09
176.29
176.36
305,248
-0.72(-0.41%)
Dec 29, 2015
176.94
178.29
176.18
177.08
432,365
+1.01(+0.57%)
Dec 28, 2015
175.88
177.62
174.94
176.07
477,454
-0.93(-0.53%)
Dec 24, 2015
177.17
177.00
177.00
177.00
349,952
-0.13(-0.07%)
Dec 23, 2015
175.70
178.36
174.78
177.13
848,331
+3.14(+1.81%)
Dec 22, 2015
168.73
174.67
168.73
173.99
1,041,666
+4.81(+2.84%)
Dec 21, 2015
168.60
169.29
166.91
169.18
563,026
+2.10(+1.26%)
Dec 18, 2015
166.97
168.42
166.02
167.08
1,866,671
-0.79(-0.47%)
Dec 17, 2015
169.48
169.48
166.70
167.87
910,150
-1.67(-0.99%)
Dec 16, 2015
169.03
169.91
166.71
169.54
593,778
+1.90(+1.14%)
Dec 15, 2015
167.38
168.82
165.61
167.64
724,938
+0.39(+0.23%)
Dec 14, 2015
164.73
167.78
163.53
167.25
1,578,816
+2.84(+1.73%)
Dec 11, 2015
165.69
167.44
163.35
164.41
1,069,299
-3.14(-1.87%)
Dec 10, 2015
166.68
168.24
165.62
167.54
682,529
+1.16(+0.70%)
Dec 09, 2015
167.02
170.21
165.80
166.38
1,683,217
-1.67(-0.99%)
Dec 08, 2015
169.48
170.46
166.99
168.05
963,565
-2.90(-1.70%)
Dec 07, 2015
172.37
172.37
169.81
170.96
921,947
-2.09(-1.21%)
Dec 04, 2015
171.34
173.27
170.20
173.05
811,389
+1.78(+1.04%)
Dec 03, 2015
172.71
173.46
169.62
171.28
929,078
-0.66(-0.38%)
Dec 02, 2015
173.42
174.34
171.50
171.93
735,275
-1.79(-1.03%)
Dec 01, 2015
172.39
174.18
172.20
173.72
667,556
+0.95(+0.55%)
Nov 30, 2015
172.05
173.17
171.23
172.77
704,016
+0.77(+0.45%)
Nov 27, 2015
171.62
172.30
169.66
172.01
363,050
+0.84(+0.49%)
Nov 25, 2015
171.49
171.17
171.17
171.17
296,328
+0.19(+0.11%)
Nov 24, 2015
169.82
171.88
169.72
170.98
563,933
+0.34(+0.20%)
Nov 23, 2015
171.31
171.99
170.11
170.64
562,030
-0.97(-0.57%)
Nov 20, 2015
171.56
173.22
170.98
171.61
598,804
+0.76(+0.44%)
Nov 19, 2015
170.67
171.11
169.30
170.85
627,091
+0.05(+0.03%)
Nov 18, 2015
167.35
171.14
166.80
170.80
846,665
+4.30(+2.58%)
Nov 17, 2015
170.50
171.32
165.84
166.50
1,076,523
-4.32(-2.53%)
Nov 16, 2015
169.72
172.03
169.22
170.83
871,022
+1.09(+0.64%)
Nov 13, 2015
171.45
173.15
169.36
169.73
1,483,550
-2.43(-1.41%)
Nov 12, 2015
180.45
182.78
171.53
172.16
2,182,251
-9.78(-5.37%)
Nov 11, 2015
181.83
183.27
179.67
181.94
697,372
+0.21(+0.11%)
Nov 10, 2015
180.08
182.79
178.47
181.73
833,350
+1.89(+1.05%)
Nov 09, 2015
181.79
182.02
178.30
179.85
532,355
-2.96(-1.62%)
Nov 06, 2015
179.89
182.93
178.21
182.81
724,201
+2.08(+1.15%)
Nov 05, 2015
180.61
182.43
178.05
180.74
886,358
+0.26(+0.14%)
Nov 04, 2015
181.49
183.32
179.89
180.48
819,302
-0.34(-0.19%)
Nov 03, 2015
181.49
182.10
179.75
180.82
879,690
-0.07(-0.04%)
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
.