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
)
920.60
-0.75 (-0.08%)
Streaming Delayed Price
Updated: 1:10 PM EDT, May 1, 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 (%)
Apr 30, 2018
257.88
260.45
255.86
256.17
903,476
-2.30(-0.89%)
Apr 27, 2018
252.06
259.54
251.23
258.46
906,490
+6.35(+2.52%)
Apr 26, 2018
252.91
253.81
246.04
252.11
1,053,955
-0.34(-0.13%)
Apr 25, 2018
253.57
255.15
250.22
252.44
1,357,369
-2.09(-0.82%)
Apr 24, 2018
263.08
263.71
250.07
254.54
1,177,240
-5.94(-2.28%)
Apr 23, 2018
263.50
264.77
259.55
260.47
754,552
-2.11(-0.80%)
Apr 20, 2018
275.42
275.77
260.06
262.59
1,426,199
-10.45(-3.83%)
Apr 19, 2018
276.79
282.07
265.42
273.04
3,575,138
+13.83(+5.34%)
Apr 18, 2018
259.86
263.24
258.31
259.21
1,185,665
+1.04(+0.40%)
Apr 17, 2018
260.30
260.30
255.55
258.17
787,268
-0.52(-0.20%)
Apr 16, 2018
256.90
258.89
254.77
258.69
830,421
+5.02(+1.98%)
Apr 13, 2018
260.67
260.67
253.67
253.67
1,265,133
-4.82(-1.86%)
Apr 12, 2018
255.69
259.55
254.94
258.49
639,100
+4.31(+1.69%)
Apr 11, 2018
259.65
263.48
250.89
254.18
1,394,376
-11.68(-4.39%)
Apr 10, 2018
263.46
267.51
263.31
265.86
907,027
+4.89(+1.87%)
Apr 09, 2018
264.10
264.67
258.87
260.98
956,840
-0.04(-0.01%)
Apr 06, 2018
265.19
268.33
256.42
261.01
933,239
-6.46(-2.42%)
Apr 05, 2018
264.49
270.39
263.41
267.48
798,490
+4.84(+1.84%)
Apr 04, 2018
256.50
264.50
255.07
262.63
943,481
+4.17(+1.61%)
Apr 03, 2018
253.46
259.03
251.89
258.46
777,547
+6.58(+2.61%)
Apr 02, 2018
255.88
258.47
248.76
251.88
895,308
-5.13(-1.99%)
Mar 29, 2018
257.00
257.00
257.00
0
+4.36(+1.73%)
Mar 28, 2018
248.56
253.87
247.69
252.64
925,318
+4.05(+1.63%)
Mar 27, 2018
251.87
252.49
247.12
248.59
703,589
-3.28(-1.30%)
Mar 26, 2018
248.16
252.90
247.69
251.87
872,185
+5.99(+2.44%)
Mar 23, 2018
256.53
257.76
245.85
245.88
1,024,613
-9.21(-3.61%)
Mar 22, 2018
258.21
261.97
254.84
255.09
626,934
-4.83(-1.86%)
Mar 21, 2018
260.14
262.05
258.23
259.92
520,537
-0.22(-0.08%)
Mar 20, 2018
262.20
266.29
259.66
260.14
602,850
-0.61(-0.23%)
Mar 19, 2018
263.39
265.63
258.12
260.75
1,177,523
-2.16(-0.82%)
Mar 16, 2018
257.27
263.51
256.35
262.90
1,424,882
+6.80(+2.66%)
Mar 15, 2018
255.27
257.11
254.60
256.10
793,434
+0.97(+0.38%)
Mar 14, 2018
253.75
258.07
251.01
255.13
802,978
+3.24(+1.29%)
Mar 13, 2018
256.89
256.89
250.40
251.89
785,539
-2.81(-1.10%)
Mar 12, 2018
254.91
257.47
254.09
254.70
767,681
-0.63(-0.25%)
Mar 09, 2018
251.21
257.98
250.54
255.33
994,720
+5.22(+2.09%)
Mar 08, 2018
248.62
250.29
245.78
250.11
708,045
+3.13(+1.27%)
Mar 07, 2018
247.43
246.98
1,108,009
+3.19(+1.31%)
Mar 06, 2018
239.36
248.79
237.48
243.79
1,353,558
+7.22(+3.05%)
Mar 05, 2018
232.04
238.10
231.52
236.57
770,010
+4.12(+1.77%)
Mar 02, 2018
230.72
232.84
226.49
232.45
990,987
-0.37(-0.16%)
Mar 01, 2018
237.61
239.01
231.28
232.82
1,145,862
-5.32(-2.23%)
Feb 28, 2018
242.74
243.32
238.14
238.14
814,243
-2.94(-1.22%)
Feb 27, 2018
247.38
249.47
241.08
241.08
668,518
-5.50(-2.23%)
Feb 26, 2018
243.32
247.08
242.40
246.58
541,653
+4.22(+1.74%)
Feb 23, 2018
241.16
242.73
239.60
242.36
516,159
+2.36(+0.98%)
Feb 22, 2018
240.02
242.34
239.00
240.01
750,999
+1.65(+0.69%)
Feb 21, 2018
240.67
243.05
238.35
238.36
603,813
-1.66(-0.69%)
Feb 20, 2018
240.82
244.08
239.07
240.01
525,906
-2.80(-1.15%)
Feb 16, 2018
242.81
242.81
242.81
0
-2.62(-1.07%)
Feb 15, 2018
242.84
247.54
240.59
245.43
887,224
+4.39(+1.82%)
Feb 14, 2018
244.57
245.39
238.12
241.04
1,274,909
-6.04(-2.44%)
Feb 13, 2018
243.27
248.18
242.14
247.08
967,345
+1.77(+0.72%)
Feb 12, 2018
245.31
247.65
243.87
245.31
1,462,487
+1.90(+0.78%)
Feb 09, 2018
236.21
245.23
233.55
243.41
1,985,820
+9.12(+3.89%)
Feb 08, 2018
235.19
240.11
233.13
234.29
1,005,339
-1.17(-0.50%)
Feb 07, 2018
234.66
237.41
232.53
235.46
1,085,736
+0.80(+0.34%)
Feb 06, 2018
223.93
238.37
223.93
234.66
1,333,107
+1.34(+0.57%)
Feb 05, 2018
233.61
234.65
227.77
233.32
972,879
-1.96(-0.83%)
Feb 02, 2018
240.19
240.26
235.08
235.28
933,194
-5.83(-2.42%)
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
.