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
)
939.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 30, 2021
415.81
436.54
415.81
428.22
526,041
-16.04(-3.61%)
Jul 29, 2021
440.03
444.76
438.04
444.26
298,142
+6.89(+1.57%)
Jul 28, 2021
439.24
440.91
431.94
437.37
200,291
-2.02(-0.46%)
Jul 27, 2021
439.31
441.90
435.33
439.40
177,307
-0.52(-0.12%)
Jul 26, 2021
440.13
441.28
436.46
439.92
233,817
-1.87(-0.42%)
Jul 23, 2021
441.29
442.43
437.16
441.79
154,056
+4.07(+0.93%)
Jul 22, 2021
441.01
443.00
436.66
437.71
123,218
-3.18(-0.72%)
Jul 21, 2021
444.20
447.11
439.26
440.89
196,933
-1.73(-0.39%)
Jul 20, 2021
435.25
443.31
435.25
442.62
187,595
+9.64(+2.23%)
Jul 19, 2021
432.84
434.49
429.51
432.98
221,937
-3.53(-0.81%)
Jul 16, 2021
442.33
442.83
435.66
436.52
180,705
-4.35(-0.99%)
Jul 15, 2021
438.07
444.04
438.07
440.87
220,986
+0.50(+0.11%)
Jul 14, 2021
440.73
442.31
436.90
440.37
208,179
+1.94(+0.44%)
Jul 13, 2021
440.55
442.34
436.71
438.43
210,358
-2.43(-0.55%)
Jul 12, 2021
436.93
441.52
436.20
440.86
149,877
+0.84(+0.19%)
Jul 09, 2021
439.00
441.02
436.80
440.02
160,838
+6.87(+1.59%)
Jul 08, 2021
437.49
439.36
431.28
433.15
197,453
-8.96(-2.03%)
Jul 07, 2021
429.09
442.54
429.09
442.11
222,687
+11.20(+2.60%)
Jul 06, 2021
433.18
435.09
422.65
430.91
318,741
+0.64(+0.15%)
Jul 02, 2021
428.30
432.64
426.83
430.27
195,230
+1.80(+0.42%)
Jul 01, 2021
426.33
429.39
423.61
428.47
289,685
+6.59(+1.56%)
Jun 30, 2021
432.49
433.81
420.69
421.88
524,271
-9.93(-2.30%)
Jun 29, 2021
427.76
432.26
427.21
431.82
167,493
+4.38(+1.03%)
Jun 28, 2021
426.41
428.49
423.81
427.43
147,152
+0.79(+0.19%)
Jun 25, 2021
427.31
429.83
426.10
426.64
326,151
+1.28(+0.30%)
Jun 24, 2021
429.69
430.03
424.38
425.36
235,675
-2.72(-0.63%)
Jun 23, 2021
425.65
431.37
422.24
428.08
272,540
+1.79(+0.42%)
Jun 22, 2021
428.63
429.32
424.37
426.29
205,139
-2.43(-0.57%)
Jun 21, 2021
423.15
430.66
423.15
428.71
208,581
+8.24(+1.96%)
Jun 18, 2021
418.24
423.02
417.07
420.47
382,215
-4.28(-1.01%)
Jun 17, 2021
433.17
433.31
420.92
424.75
259,815
-7.68(-1.78%)
Jun 16, 2021
442.63
442.63
432.18
432.42
199,310
-9.42(-2.13%)
Jun 15, 2021
437.90
442.00
434.48
441.84
162,202
+3.78(+0.86%)
Jun 14, 2021
439.67
442.17
435.32
438.07
201,151
-4.24(-0.96%)
Jun 11, 2021
444.35
445.71
441.20
442.31
146,468
-0.34(-0.08%)
Jun 10, 2021
444.25
445.70
441.58
442.64
138,514
+0.96(+0.22%)
Jun 09, 2021
446.68
446.68
441.67
441.68
145,418
-3.79(-0.85%)
Jun 08, 2021
442.87
446.51
439.31
445.46
128,251
+2.57(+0.58%)
Jun 07, 2021
447.89
447.89
442.16
442.89
264,300
-4.66(-1.04%)
Jun 04, 2021
448.76
449.61
444.13
447.56
159,333
+1.15(+0.26%)
Jun 03, 2021
443.08
447.60
440.49
446.41
162,929
+1.75(+0.39%)
Jun 02, 2021
445.55
449.31
443.34
444.66
192,797
-0.98(-0.22%)
Jun 01, 2021
450.14
452.17
444.42
445.64
173,320
+0.48(+0.11%)
May 28, 2021
445.00
447.26
444.66
445.16
149,520
+2.93(+0.66%)
May 27, 2021
447.89
448.57
441.97
442.23
408,843
-1.46(-0.33%)
May 26, 2021
443.19
446.38
440.15
443.69
166,156
-0.17(-0.04%)
May 25, 2021
443.33
444.70
441.85
443.87
187,890
+0.78(+0.18%)
May 24, 2021
441.94
444.88
438.59
443.09
158,241
+3.45(+0.78%)
May 21, 2021
439.82
443.82
438.77
439.64
424,513
+1.63(+0.37%)
May 20, 2021
438.50
441.91
437.18
438.01
193,218
-1.42(-0.32%)
May 19, 2021
435.94
440.00
430.65
439.43
266,683
+1.39(+0.32%)
May 18, 2021
448.99
449.88
437.70
438.04
237,743
-11.85(-2.63%)
May 17, 2021
449.82
452.22
445.12
449.89
248,035
+0.01(+0.00%)
May 14, 2021
449.86
450.35
446.08
449.88
216,125
+1.89(+0.42%)
May 13, 2021
437.49
449.87
437.04
447.99
223,213
+10.50(+2.40%)
May 12, 2021
447.20
447.20
436.91
437.49
254,751
-8.19(-1.84%)
May 11, 2021
453.19
455.45
443.08
445.68
283,949
-11.10(-2.43%)
May 10, 2021
451.20
462.21
451.20
456.77
304,300
+8.26(+1.84%)
May 07, 2021
438.26
450.38
437.03
448.51
235,163
+7.96(+1.81%)
May 06, 2021
444.02
444.81
436.11
440.55
357,554
-1.50(-0.34%)
May 05, 2021
438.96
442.44
434.56
442.05
303,593
+4.05(+0.92%)
May 04, 2021
428.72
438.52
425.87
438.00
325,377
+11.96(+2.81%)
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
.