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 (%)
Aug 31, 2023
722.10
725.72
709.17
709.52
355,519
-11.10(-1.54%)
Aug 30, 2023
714.35
721.78
712.97
720.62
135,949
+7.46(+1.05%)
Aug 29, 2023
703.20
715.25
697.48
713.16
171,287
+7.53(+1.07%)
Aug 28, 2023
710.59
715.75
703.46
705.63
247,700
-4.31(-0.61%)
Aug 25, 2023
706.81
715.98
705.68
709.94
178,260
+6.09(+0.87%)
Aug 24, 2023
701.85
711.81
701.85
703.85
260,338
+1.29(+0.18%)
Aug 23, 2023
697.57
705.61
695.03
702.56
189,204
+8.21(+1.18%)
Aug 22, 2023
700.69
702.59
692.81
694.35
155,090
-4.16(-0.60%)
Aug 21, 2023
699.00
703.44
690.95
698.51
141,878
-0.49(-0.07%)
Aug 18, 2023
693.65
700.25
691.97
699.00
187,276
+0.20(+0.03%)
Aug 17, 2023
706.75
712.19
697.74
698.80
223,735
-5.92(-0.84%)
Aug 16, 2023
710.42
718.33
703.65
704.72
186,075
-3.55(-0.50%)
Aug 15, 2023
708.66
711.35
707.62
708.27
160,020
-2.78(-0.39%)
Aug 14, 2023
707.39
712.63
707.18
711.05
134,248
+2.32(+0.33%)
Aug 11, 2023
705.99
710.69
703.56
708.73
131,153
+2.90(+0.41%)
Aug 10, 2023
709.44
715.54
704.01
705.83
153,734
-2.41(-0.34%)
Aug 09, 2023
708.45
713.35
705.32
708.23
145,199
+1.22(+0.17%)
Aug 08, 2023
708.41
709.66
700.84
707.01
273,044
-3.74(-0.53%)
Aug 07, 2023
707.22
714.42
706.20
710.75
243,733
+8.90(+1.27%)
Aug 04, 2023
718.66
719.35
700.19
701.85
327,312
-14.48(-2.02%)
Aug 03, 2023
708.12
717.26
706.54
716.33
300,057
+1.12(+0.16%)
Aug 02, 2023
717.97
724.10
713.96
715.21
344,568
-3.54(-0.49%)
Aug 01, 2023
728.10
730.84
710.73
718.75
619,968
-13.05(-1.78%)
Jul 31, 2023
726.50
732.66
721.69
731.80
277,341
+7.06(+0.97%)
Jul 28, 2023
724.79
727.66
717.49
724.74
260,563
+6.64(+0.92%)
Jul 27, 2023
728.96
744.95
712.68
718.10
616,514
-37.11(-4.91%)
Jul 26, 2023
752.65
761.89
752.30
755.21
275,489
-4.45(-0.59%)
Jul 25, 2023
760.15
763.80
757.57
759.66
280,930
-2.63(-0.34%)
Jul 24, 2023
763.56
770.81
760.19
762.29
398,704
+0.26(+0.03%)
Jul 21, 2023
762.61
765.91
758.56
762.03
323,422
+1.83(+0.24%)
Jul 20, 2023
762.92
762.92
750.77
760.20
377,046
+1.09(+0.14%)
Jul 19, 2023
750.87
763.23
750.87
759.11
305,498
+5.79(+0.77%)
Jul 18, 2023
752.16
756.57
743.71
753.32
301,687
-3.76(-0.50%)
Jul 17, 2023
756.06
760.62
751.64
757.08
296,930
+0.64(+0.09%)
Jul 14, 2023
755.10
756.54
743.68
756.43
377,598
+1.76(+0.23%)
Jul 13, 2023
762.33
766.21
754.37
754.67
434,648
-15.59(-2.02%)
Jul 12, 2023
782.59
786.44
766.31
770.26
351,702
-18.23(-2.31%)
Jul 11, 2023
792.62
804.25
782.64
788.49
363,405
-1.03(-0.13%)
Jul 10, 2023
770.56
790.05
769.52
789.52
192,107
+20.37(+2.65%)
Jul 07, 2023
769.44
781.44
768.06
769.15
245,091
-2.69(-0.35%)
Jul 06, 2023
771.26
773.56
763.01
771.83
254,236
-3.76(-0.49%)
Jul 05, 2023
765.68
776.53
761.14
775.60
248,058
+0.13(+0.02%)
Jul 03, 2023
779.62
780.40
771.31
775.47
136,729
-5.97(-0.76%)
Jun 30, 2023
780.26
788.62
778.80
781.44
274,065
+6.23(+0.80%)
Jun 29, 2023
764.60
775.74
763.18
775.21
203,552
+9.23(+1.20%)
Jun 28, 2023
761.26
771.11
756.30
765.99
280,689
+2.47(+0.32%)
Jun 27, 2023
742.99
764.35
741.41
763.52
290,610
+22.21(+3.00%)
Jun 26, 2023
730.27
744.41
730.27
741.31
185,032
+10.10(+1.38%)
Jun 23, 2023
726.13
734.43
723.34
731.21
295,922
+1.95(+0.27%)
Jun 22, 2023
735.63
736.76
728.60
729.26
240,759
-6.11(-0.83%)
Jun 21, 2023
723.04
736.80
722.00
735.38
294,894
+11.32(+1.56%)
Jun 20, 2023
723.38
729.85
718.96
724.06
276,625
-1.73(-0.24%)
Jun 16, 2023
737.54
741.98
724.67
725.79
423,286
-11.36(-1.54%)
Jun 15, 2023
720.40
738.97
717.24
737.15
256,674
+65.08(+9.68%)
May 08, 2023
668.86
672.88
665.08
672.07
181,880
+2.68(+0.40%)
May 05, 2023
663.91
672.03
663.60
669.39
238,879
+9.78(+1.48%)
May 04, 2023
673.65
673.65
654.78
659.61
251,072
-15.92(-2.36%)
May 03, 2023
684.58
689.16
673.15
675.53
368,227
-5.14(-0.75%)
May 02, 2023
684.81
687.40
672.92
680.67
224,759
-7.07(-1.03%)
May 01, 2023
689.73
695.55
687.11
687.73
270,442
+0.39(+0.06%)
Apr 28, 2023
690.43
690.43
681.36
687.35
454,297
-0.78(-0.11%)
Apr 27, 2023
671.67
688.36
664.35
688.13
542,326
+36.11(+5.54%)
Apr 26, 2023
658.22
661.67
652.01
652.02
349,697
-11.87(-1.79%)
Apr 25, 2023
666.74
669.98
661.07
663.89
211,020
-3.45(-0.52%)
Apr 24, 2023
664.20
670.31
663.84
667.34
206,357
+5.15(+0.78%)
Apr 21, 2023
661.08
662.69
656.29
662.19
194,635
+2.90(+0.44%)
Apr 20, 2023
655.17
663.93
652.03
659.28
182,366
+1.72(+0.26%)
Apr 19, 2023
656.21
659.97
650.45
657.56
179,729
-0.90(-0.14%)
Apr 18, 2023
656.73
658.48
648.95
658.46
291,348
+5.46(+0.84%)
Apr 17, 2023
646.26
653.38
644.77
653.01
231,082
+9.59(+1.49%)
Apr 14, 2023
638.02
652.02
638.02
643.41
284,835
+4.37(+0.68%)
Apr 13, 2023
640.21
643.56
618.57
639.04
423,293
-8.59(-1.33%)
Apr 12, 2023
646.65
656.02
643.03
647.63
276,152
+6.90(+1.08%)
Apr 11, 2023
644.57
648.23
639.53
640.73
249,467
-3.02(-0.47%)
Apr 10, 2023
633.72
645.88
632.03
643.76
230,706
+9.68(+1.53%)
Apr 06, 2023
634.41
640.90
629.88
634.07
322,433
-4.54(-0.71%)
Apr 05, 2023
642.88
645.45
624.78
638.61
466,474
-10.31(-1.59%)
Apr 04, 2023
673.91
678.58
645.08
648.92
337,749
-26.18(-3.88%)
Apr 03, 2023
677.06
679.08
669.29
675.09
285,997
-5.57(-0.82%)
Mar 31, 2023
665.34
681.59
664.86
680.67
308,824
+19.31(+2.92%)
Mar 30, 2023
669.63
670.45
659.99
661.36
205,426
-5.70(-0.85%)
Mar 29, 2023
673.73
673.73
663.33
667.06
224,638
-0.79(-0.12%)
Mar 28, 2023
663.17
669.27
658.53
667.85
151,794
+4.13(+0.62%)
Mar 27, 2023
660.65
665.21
657.25
663.72
181,793
+7.97(+1.21%)
Mar 24, 2023
653.86
660.92
642.77
655.75
273,541
-1.76(-0.27%)
Mar 23, 2023
660.51
667.61
651.43
657.51
238,107
-3.19(-0.48%)
Mar 22, 2023
669.11
678.57
660.21
660.71
226,535
-12.07(-1.79%)
Mar 21, 2023
673.63
675.04
666.05
672.77
389,597
+6.85(+1.03%)
Mar 20, 2023
659.46
668.48
659.46
665.92
321,652
+10.27(+1.57%)
Mar 17, 2023
672.38
673.24
654.17
655.65
523,513
-17.62(-2.62%)
Mar 16, 2023
655.25
675.75
655.25
673.27
339,031
+13.43(+2.04%)
Mar 15, 2023
666.76
668.92
648.41
659.85
475,527
-18.17(-2.68%)
Mar 14, 2023
675.25
682.81
668.82
678.02
300,624
+11.14(+1.67%)
Mar 13, 2023
665.87
677.63
660.57
666.88
288,650
-2.98(-0.45%)
Mar 10, 2023
685.93
685.93
666.06
669.87
241,428
-14.95(-2.18%)
Mar 09, 2023
694.75
696.56
682.18
684.82
194,350
-7.30(-1.06%)
Mar 08, 2023
685.22
694.01
685.22
692.12
223,748
+5.66(+0.82%)
Mar 07, 2023
690.40
698.53
685.39
686.46
233,464
-4.92(-0.71%)
Mar 06, 2023
688.33
700.83
688.33
691.38
345,009
+2.04(+0.30%)
Mar 03, 2023
682.42
689.66
678.47
689.34
350,870
+12.93(+1.91%)
Mar 02, 2023
663.56
678.76
662.31
676.41
222,529
+13.33(+2.01%)
Mar 01, 2023
659.11
670.38
658.43
663.08
232,711
+2.55(+0.39%)
Feb 28, 2023
664.71
671.54
659.61
660.53
396,499
-6.51(-0.98%)
Feb 27, 2023
659.98
671.89
658.42
667.04
330,087
+10.79(+1.64%)
Feb 24, 2023
650.15
657.84
644.54
656.25
217,921
+6.09(+0.94%)
Feb 23, 2023
652.18
653.38
643.01
650.16
197,889
+0.24(+0.04%)
Feb 22, 2023
649.82
653.21
646.71
649.92
206,653
+1.49(+0.23%)
Feb 21, 2023
662.13
666.15
648.39
648.43
252,161
-20.91(-3.12%)
Feb 17, 2023
662.74
674.67
661.79
669.34
327,899
+7.17(+1.08%)
Feb 16, 2023
659.35
667.59
657.45
662.17
195,294
-2.55(-0.38%)
Feb 15, 2023
654.89
666.22
652.94
664.72
183,628
+6.06(+0.92%)
Feb 14, 2023
657.41
665.77
651.65
658.66
205,630
-2.01(-0.30%)
Feb 13, 2023
651.57
662.25
648.90
660.67
241,196
+11.94(+1.84%)
Feb 10, 2023
648.62
649.44
641.52
648.73
390,908
-2.87(-0.44%)
Feb 09, 2023
655.25
659.74
648.84
651.59
258,533
-2.62(-0.40%)
Feb 08, 2023
665.17
670.32
653.97
654.22
315,191
-14.30(-2.14%)
Feb 07, 2023
658.83
670.12
650.71
668.52
288,577
+3.94(+0.59%)
Feb 06, 2023
666.08
674.05
661.84
664.57
415,038
-1.51(-0.23%)
Feb 03, 2023
662.41
675.36
653.22
666.08
472,492
+0.24(+0.04%)
Feb 02, 2023
628.90
666.39
619.14
665.85
1,003,237
+76.40(+12.96%)
Feb 01, 2023
576.22
595.78
576.22
589.44
509,677
+8.45(+1.45%)
Jan 31, 2023
569.02
581.95
565.45
581.00
477,003
+13.96(+2.46%)
Jan 30, 2023
561.77
577.44
561.75
567.04
407,358
+3.48(+0.62%)
Jan 27, 2023
557.08
565.46
557.08
563.56
161,075
+6.76(+1.21%)
Jan 26, 2023
554.90
561.69
550.76
556.80
252,933
+5.01(+0.91%)
Jan 25, 2023
556.55
560.33
549.65
551.79
220,406
-10.82(-1.92%)
Jan 24, 2023
557.83
563.26
548.76
562.61
144,536
+8.98(+1.62%)
Jan 23, 2023
552.13
561.16
552.11
553.63
186,143
+1.46(+0.26%)
Jan 20, 2023
538.91
553.61
537.11
552.18
278,011
+12.33(+2.28%)
Jan 19, 2023
561.89
565.57
539.18
539.85
454,887
-22.61(-4.02%)
Jan 18, 2023
564.77
569.08
559.65
562.46
248,397
-0.99(-0.17%)
Jan 17, 2023
569.90
571.43
562.96
563.44
367,832
-2.16(-0.38%)
Jan 13, 2023
558.28
565.88
555.57
565.60
169,502
+1.30(+0.23%)
Jan 12, 2023
574.12
577.95
561.98
564.30
240,771
-9.60(-1.67%)
Jan 11, 2023
557.93
573.90
557.90
573.90
363,013
+18.10(+3.26%)
Jan 10, 2023
549.60
559.71
549.60
555.80
280,246
+6.20(+1.13%)
Jan 09, 2023
548.74
563.92
545.88
549.60
297,801
+4.83(+0.89%)
Jan 06, 2023
537.34
545.86
535.64
544.77
213,968
+14.98(+2.83%)
Jan 05, 2023
544.51
544.51
526.32
529.79
301,497
-16.26(-2.98%)
Jan 04, 2023
548.30
553.14
537.06
546.05
241,908
-1.87(-0.34%)
Jan 03, 2023
550.50
551.07
541.18
547.93
275,082
-0.32(-0.06%)
Dec 30, 2022
553.44
553.90
542.92
548.24
180,231
-5.88(-1.06%)
Dec 29, 2022
551.52
555.70
549.82
554.13
180,087
+5.08(+0.93%)
Dec 28, 2022
558.27
559.69
547.77
549.04
157,803
-8.15(-1.46%)
Dec 27, 2022
561.08
561.08
553.73
557.19
232,825
+0.23(+0.04%)
Dec 23, 2022
553.93
559.30
552.92
556.97
112,001
+3.68(+0.66%)
Dec 22, 2022
554.90
554.90
544.14
553.29
208,695
-5.96(-1.07%)
Dec 21, 2022
557.95
560.24
554.03
559.25
184,409
+4.61(+0.83%)
Dec 20, 2022
552.92
558.62
551.63
554.64
345,183
+1.45(+0.26%)
Dec 19, 2022
550.85
557.38
549.25
553.19
292,067
+2.58(+0.47%)
Dec 16, 2022
547.50
551.58
543.53
550.61
781,902
-2.84(-0.51%)
Dec 15, 2022
562.55
563.93
549.79
553.45
402,399
-14.28(-2.52%)
Dec 14, 2022
576.95
579.54
562.06
567.73
537,568
-8.78(-1.52%)
Dec 13, 2022
597.23
597.23
568.42
576.51
398,163
-8.41(-1.44%)
Dec 12, 2022
581.63
584.92
577.05
584.92
253,191
+5.32(+0.92%)
Dec 09, 2022
585.21
588.90
578.85
579.60
174,813
-5.12(-0.87%)
Dec 08, 2022
581.49
589.22
581.43
584.71
354,371
+6.74(+1.17%)
Dec 07, 2022
571.08
583.69
569.31
577.97
279,348
+5.98(+1.05%)
Dec 06, 2022
579.64
582.94
567.67
571.99
314,394
-6.02(-1.04%)
Dec 05, 2022
587.25
589.55
576.39
578.01
255,585
-15.40(-2.60%)
Dec 02, 2022
590.00
595.31
584.75
593.41
302,620
-1.08(-0.18%)
Dec 01, 2022
596.48
596.48
588.46
594.50
250,196
+0.12(+0.02%)
Nov 30, 2022
579.25
595.75
574.53
594.38
650,911
+11.90(+2.04%)
Nov 29, 2022
585.40
588.21
580.21
582.48
194,345
-3.52(-0.60%)
Nov 28, 2022
592.22
594.90
584.88
586.00
171,106
-9.55(-1.60%)
Nov 25, 2022
598.09
599.64
592.61
595.55
72,478
-0.07(-0.01%)
Nov 23, 2022
596.81
599.90
594.27
595.62
146,455
-1.13(-0.19%)
Nov 22, 2022
596.49
602.23
591.28
596.75
214,078
+4.78(+0.81%)
Nov 21, 2022
587.54
596.44
587.54
591.98
227,337
+3.54(+0.60%)
Nov 18, 2022
591.27
592.67
584.52
588.44
219,380
+3.04(+0.52%)
Nov 17, 2022
575.69
586.35
573.54
585.40
295,002
+4.99(+0.86%)
Nov 16, 2022
575.57
585.84
575.46
580.41
239,116
+6.98(+1.22%)
Nov 15, 2022
575.86
577.42
568.16
573.43
405,570
-3.15(-0.55%)
Nov 14, 2022
571.65
590.53
571.65
576.58
380,465
-1.50(-0.26%)
Nov 11, 2022
599.02
600.91
573.22
578.08
454,767
-19.85(-3.32%)
Nov 10, 2022
598.15
601.54
591.11
597.93
358,743
+18.76(+3.24%)
Nov 09, 2022
586.42
592.78
578.89
579.17
238,825
-9.46(-1.61%)
Nov 08, 2022
582.82
593.97
581.48
588.62
369,428
+5.20(+0.89%)
Nov 07, 2022
581.92
584.47
578.77
583.42
223,934
+1.68(+0.29%)
Nov 04, 2022
588.64
591.75
572.12
581.74
299,065
-0.75(-0.13%)
Nov 03, 2022
565.74
591.00
560.37
582.49
411,162
+10.21(+1.78%)
Nov 02, 2022
578.79
571.21
572.28
349,378
-8.54(-1.47%)
Nov 01, 2022
577.61
583.45
567.11
580.82
289,973
+8.18(+1.43%)
Oct 31, 2022
564.57
575.54
564.57
572.64
528,158
+8.30(+1.47%)
Oct 28, 2022
534.08
564.34
534.08
564.34
663,725
+37.44(+7.11%)
Oct 27, 2022
524.06
533.00
521.48
526.89
466,707
+6.41(+1.23%)
Oct 26, 2022
524.23
527.88
513.50
520.49
302,079
+0.32(+0.06%)
Oct 25, 2022
512.50
521.68
511.15
520.16
243,291
+5.58(+1.08%)
Oct 24, 2022
513.96
519.31
510.88
514.59
192,146
+5.32(+1.04%)
Oct 21, 2022
501.68
511.62
498.02
509.26
268,643
+10.28(+2.06%)
Oct 20, 2022
511.23
511.23
493.52
498.99
333,796
-11.70(-2.29%)
Oct 19, 2022
515.41
519.59
505.63
510.69
197,655
-10.28(-1.97%)
Oct 18, 2022
517.45
521.82
510.17
520.97
287,211
+14.10(+2.78%)
Oct 17, 2022
500.54
508.76
500.54
506.86
287,809
+15.74(+3.20%)
Oct 14, 2022
511.11
512.92
489.82
491.13
269,951
-16.88(-3.32%)
Oct 13, 2022
484.41
510.09
478.45
508.00
385,982
+11.91(+2.40%)
Oct 12, 2022
508.40
508.40
495.83
496.10
371,728
-7.69(-1.53%)
Oct 11, 2022
492.76
504.65
492.76
503.79
397,074
+9.77(+1.98%)
Oct 10, 2022
494.30
498.01
488.24
494.02
195,664
+3.14(+0.64%)
Oct 07, 2022
496.38
496.38
487.81
490.88
297,656
-8.50(-1.70%)
Oct 06, 2022
505.88
510.73
498.36
499.38
236,061
-8.99(-1.77%)
Oct 05, 2022
507.29
514.78
504.68
508.36
239,978
-2.42(-0.47%)
Oct 04, 2022
504.38
511.90
504.38
510.78
306,667
+14.12(+2.84%)
Oct 03, 2022
486.30
498.88
484.94
496.66
315,313
+17.28(+3.60%)
Sep 30, 2022
479.85
483.67
474.81
479.39
549,196
+2.24(+0.47%)
Sep 29, 2022
480.32
481.09
475.16
477.14
336,085
-6.79(-1.40%)
Sep 28, 2022
481.98
486.56
473.89
483.93
488,531
+6.59(+1.38%)
Sep 27, 2022
484.87
487.02
473.51
477.34
373,630
-2.19(-0.46%)
Sep 26, 2022
484.68
488.50
477.64
479.53
410,198
-5.40(-1.11%)
Sep 23, 2022
488.96
492.88
480.88
484.93
520,208
-9.20(-1.86%)
Sep 22, 2022
506.39
506.62
490.97
494.13
531,646
-12.26(-2.42%)
Sep 21, 2022
528.11
531.42
506.37
506.39
569,134
-13.96(-2.68%)
Sep 20, 2022
518.13
523.62
513.61
520.36
359,580
-4.02(-0.77%)
Sep 19, 2022
511.80
525.60
511.80
524.38
419,875
+8.76(+1.70%)
Sep 16, 2022
519.34
521.11
509.57
515.62
1,115,743
-6.54(-1.25%)
Sep 15, 2022
536.62
539.41
520.46
522.15
413,770
-15.10(-2.81%)
Sep 14, 2022
546.59
548.53
533.81
537.25
340,962
-8.73(-1.60%)
Sep 13, 2022
548.78
552.69
543.36
545.98
494,075
-10.73(-1.93%)
Sep 12, 2022
561.73
562.06
552.56
556.72
301,687
-4.55(-0.81%)
Sep 09, 2022
565.10
565.51
559.02
561.26
278,610
+1.91(+0.34%)
Sep 08, 2022
560.38
562.09
554.35
559.35
214,571
-2.93(-0.52%)
Sep 07, 2022
551.40
563.96
548.00
562.28
296,350
+12.13(+2.21%)
Sep 06, 2022
544.68
551.09
541.15
550.15
343,833
+5.97(+1.10%)
Sep 02, 2022
548.97
554.48
541.45
544.18
200,120
-1.70(-0.31%)
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
.