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
)
958.15
+7.60 (+0.80%)
Official Closing Price
Updated: 6:30 PM EDT, May 15, 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 29, 2014
206.49
207.02
207.02
207.02
304,807
+0.54(+0.26%)
Aug 28, 2014
205.70
206.74
205.18
206.48
304,862
-0.37(-0.18%)
Aug 27, 2014
208.76
208.84
206.38
206.85
375,439
-2.35(-1.12%)
Aug 26, 2014
209.99
210.51
208.36
209.20
482,545
-0.66(-0.31%)
Aug 25, 2014
208.88
210.77
208.63
209.85
592,762
+2.14(+1.03%)
Aug 22, 2014
208.09
208.63
207.42
207.71
290,495
-0.71(-0.34%)
Aug 21, 2014
206.04
208.87
205.05
208.41
401,280
+2.23(+1.08%)
Aug 20, 2014
206.62
206.84
205.66
206.19
534,765
-0.39(-0.19%)
Aug 19, 2014
204.17
206.99
203.61
206.57
475,001
+2.39(+1.17%)
Aug 18, 2014
201.07
204.22
199.75
204.19
627,943
+4.71(+2.36%)
Aug 15, 2014
201.03
201.78
198.07
199.48
413,513
-1.03(-0.51%)
Aug 14, 2014
201.80
202.24
200.26
200.50
434,663
-0.95(-0.47%)
Aug 13, 2014
200.98
202.24
200.76
201.45
426,283
+0.69(+0.34%)
Aug 12, 2014
199.57
201.29
199.01
200.76
311,147
+0.97(+0.48%)
Aug 11, 2014
199.99
201.75
199.69
199.80
352,636
+0.86(+0.43%)
Aug 08, 2014
196.76
198.53
196.16
198.94
448,777
+2.96(+1.51%)
Aug 07, 2014
198.44
199.23
195.67
195.98
393,843
-1.24(-0.63%)
Aug 06, 2014
195.94
198.12
194.45
197.22
487,269
+0.64(+0.32%)
Aug 05, 2014
195.40
197.67
194.85
196.59
532,792
-0.12(-0.06%)
Aug 04, 2014
197.07
197.07
193.52
196.71
727,219
-0.17(-0.08%)
Aug 01, 2014
195.71
197.47
195.13
196.87
624,797
+0.05(+0.03%)
Jul 31, 2014
199.28
200.14
196.53
196.82
606,076
-4.08(-2.03%)
Jul 30, 2014
200.68
201.69
198.59
200.91
587,908
+1.08(+0.54%)
Jul 29, 2014
200.66
201.14
199.34
199.83
370,437
-1.02(-0.51%)
Jul 28, 2014
201.88
202.30
199.61
200.85
497,545
-1.00(-0.50%)
Jul 25, 2014
202.36
203.14
200.56
201.85
285,283
+0.56(+0.28%)
Jul 24, 2014
201.83
202.49
200.75
201.29
455,716
-0.45(-0.22%)
Jul 23, 2014
202.35
202.46
200.55
201.74
438,224
-0.67(-0.33%)
Jul 22, 2014
202.20
203.15
201.83
202.41
441,067
+1.31(+0.65%)
Jul 21, 2014
203.14
205.09
200.57
201.10
655,508
-2.17(-1.07%)
Jul 18, 2014
202.76
203.43
201.12
203.27
813,703
+1.22(+0.60%)
Jul 17, 2014
203.34
207.15
200.88
202.04
1,541,479
-2.92(-1.43%)
Jul 16, 2014
206.73
206.74
204.35
204.97
658,086
-0.80(-0.39%)
Jul 15, 2014
204.97
206.21
204.15
205.77
912,339
+0.80(+0.39%)
Jul 14, 2014
206.42
206.92
204.87
204.97
612,478
+0.08(+0.04%)
Jul 11, 2014
201.47
205.90
201.47
204.89
905,386
-2.39(-1.15%)
Jul 10, 2014
207.59
208.03
206.25
207.28
340,285
-2.02(-0.96%)
Jul 09, 2014
208.96
210.03
208.47
209.30
342,198
-0.63(-0.30%)
Jul 08, 2014
209.69
210.20
208.12
209.93
488,682
+0.23(+0.11%)
Jul 07, 2014
212.16
212.16
208.14
209.69
584,569
-4.23(-1.98%)
Jul 03, 2014
211.56
213.92
213.92
213.92
250,297
+3.38(+1.61%)
Jul 02, 2014
210.51
211.59
209.42
210.54
585,568
-0.19(-0.09%)
Jul 01, 2014
213.44
213.44
210.68
210.73
660,208
-2.09(-0.98%)
Jun 30, 2014
213.03
213.44
212.36
212.82
578,472
-0.11(-0.05%)
Jun 27, 2014
212.60
213.42
211.75
212.93
371,534
-0.40(-0.19%)
Jun 26, 2014
214.07
214.15
212.24
213.34
383,715
-0.63(-0.29%)
Jun 25, 2014
214.36
214.93
213.43
213.96
280,715
-0.39(-0.18%)
Jun 24, 2014
216.99
217.61
214.27
214.36
391,881
-3.21(-1.47%)
Jun 23, 2014
219.40
219.40
217.15
217.56
215,267
-1.26(-0.58%)
Jun 20, 2014
219.51
220.44
218.42
218.83
431,307
+0.28(+0.13%)
Jun 19, 2014
217.14
220.22
216.47
218.54
573,302
+1.43(+0.66%)
Jun 18, 2014
216.04
217.25
213.69
217.11
486,517
+0.93(+0.43%)
Jun 17, 2014
216.82
217.40
215.32
216.18
341,603
-1.53(-0.70%)
Jun 16, 2014
217.17
217.92
216.09
217.71
258,691
+0.25(+0.12%)
Jun 13, 2014
218.07
218.69
216.83
217.46
516,513
-0.34(-0.15%)
Jun 12, 2014
221.47
221.81
217.07
217.80
1,121,402
-7.54(-3.35%)
Jun 11, 2014
224.28
225.73
223.37
225.34
403,223
+0.09(+0.04%)
Jun 10, 2014
223.97
225.25
223.34
225.25
401,138
+1.12(+0.50%)
Jun 06, 2014
222.12
224.86
221.81
224.12
340,209
+2.31(+1.04%)
Jun 05, 2014
218.91
221.83
217.24
221.81
631,227
+2.96(+1.35%)
Jun 04, 2014
220.05
221.81
218.70
218.85
375,271
-1.37(-0.62%)
Jun 03, 2014
217.27
220.56
216.95
220.22
633,669
+2.55(+1.17%)
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
.