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: 4:10 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 31, 2018
324.41
324.41
324.41
0
-0.31(-0.10%)
Aug 30, 2018
331.72
332.43
322.81
324.72
608,753
-7.22(-2.18%)
Aug 29, 2018
330.50
333.58
327.94
331.94
564,271
+1.41(+0.43%)
Aug 28, 2018
333.93
336.78
328.93
330.53
568,056
-2.88(-0.86%)
Aug 27, 2018
334.92
336.73
332.71
333.40
332,041
-1.15(-0.35%)
Aug 24, 2018
337.79
338.12
332.32
334.56
385,496
-2.16(-0.64%)
Aug 23, 2018
337.60
339.13
335.74
336.72
353,237
-0.08(-0.02%)
Aug 22, 2018
337.76
338.97
335.79
336.80
416,585
-1.42(-0.42%)
Aug 21, 2018
335.83
340.89
334.92
338.22
574,808
+2.39(+0.71%)
Aug 20, 2018
328.95
336.80
328.38
335.83
722,348
+8.07(+2.46%)
Aug 17, 2018
330.26
330.94
327.24
327.76
524,546
-2.03(-0.62%)
Aug 16, 2018
329.21
331.30
328.52
329.79
597,274
+1.89(+0.58%)
Aug 15, 2018
327.81
329.08
324.93
327.91
678,159
-3.22(-0.97%)
Aug 14, 2018
325.78
334.42
325.73
331.12
924,779
+7.55(+2.33%)
Aug 13, 2018
321.78
324.90
320.80
323.57
479,513
+1.70(+0.53%)
Aug 10, 2018
320.21
322.97
318.11
321.87
492,676
+0.92(+0.29%)
Aug 09, 2018
321.25
327.31
319.36
320.95
686,071
-0.80(-0.25%)
Aug 08, 2018
317.69
322.92
316.90
321.75
432,231
+2.98(+0.94%)
Aug 07, 2018
314.51
319.44
313.47
318.77
499,281
+4.08(+1.30%)
Aug 06, 2018
310.40
314.89
310.16
314.69
563,727
+5.29(+1.71%)
Aug 03, 2018
312.96
313.37
308.73
309.40
481,112
-1.84(-0.59%)
Aug 02, 2018
309.20
313.79
307.86
311.23
566,574
-0.88(-0.28%)
Aug 01, 2018
315.84
319.12
309.60
312.11
837,281
-4.19(-1.32%)
Jul 31, 2018
308.91
317.74
307.22
316.30
1,003,093
+9.21(+3.00%)
Jul 30, 2018
309.60
310.66
306.24
307.09
649,530
-2.61(-0.84%)
Jul 27, 2018
311.34
312.91
308.44
309.70
626,508
-1.10(-0.36%)
Jul 26, 2018
313.86
316.28
310.31
310.80
587,707
-2.42(-0.77%)
Jul 25, 2018
306.92
314.26
305.94
313.22
825,152
+5.51(+1.79%)
Jul 24, 2018
312.92
316.26
305.57
307.71
718,442
-5.00(-1.60%)
Jul 23, 2018
310.31
317.33
310.31
312.71
1,061,193
+2.17(+0.70%)
Jul 20, 2018
311.63
311.63
306.82
310.54
1,017,928
-1.10(-0.35%)
Jul 19, 2018
311.80
316.88
308.08
311.63
1,857,939
+2.25(+0.73%)
Jul 18, 2018
300.48
311.95
294.39
309.39
3,657,462
+31.06(+11.16%)
Jul 17, 2018
275.90
280.02
275.63
278.33
1,134,278
+1.86(+0.67%)
Jul 16, 2018
282.36
283.84
274.69
276.47
1,024,182
-6.90(-2.43%)
Jul 13, 2018
282.88
285.95
281.89
283.37
682,287
+1.16(+0.41%)
Jul 12, 2018
284.21
285.97
280.88
282.21
565,637
-1.11(-0.39%)
Jul 11, 2018
277.51
286.48
274.82
283.32
933,868
+4.70(+1.69%)
Jul 10, 2018
280.27
283.36
275.25
278.62
475,298
-0.29(-0.10%)
Jul 09, 2018
273.30
279.45
272.90
278.91
499,062
+6.09(+2.23%)
Jul 06, 2018
272.40
276.47
271.44
272.83
472,970
+0.95(+0.35%)
Jul 05, 2018
272.85
273.85
267.34
271.88
842,579
+0.12(+0.04%)
Jul 03, 2018
271.76
271.76
271.76
0
-7.79(-2.79%)
Jul 02, 2018
280.31
281.83
275.32
279.55
1,039,739
-1.92(-0.68%)
Jun 29, 2018
280.74
285.17
280.65
281.47
578,994
+0.77(+0.27%)
Jun 28, 2018
278.86
281.87
276.92
280.70
494,420
+1.99(+0.71%)
Jun 27, 2018
279.45
283.99
278.30
278.71
516,149
-1.00(-0.36%)
Jun 26, 2018
279.94
281.15
277.96
279.72
440,027
+0.79(+0.28%)
Jun 25, 2018
285.18
285.18
277.08
278.92
647,289
-5.92(-2.08%)
Jun 22, 2018
288.87
289.03
284.45
284.85
733,740
-0.99(-0.34%)
Jun 21, 2018
287.73
288.19
282.88
285.83
667,323
-3.42(-1.18%)
Jun 20, 2018
284.99
289.67
284.75
289.25
473,570
+4.40(+1.54%)
Jun 19, 2018
286.07
288.44
284.12
284.86
634,122
-3.65(-1.27%)
Jun 18, 2018
289.69
290.84
285.51
288.51
569,330
-3.20(-1.10%)
Jun 15, 2018
291.75
289.68
291.71
964,310
+2.03(+0.70%)
Jun 14, 2018
288.31
290.71
285.98
289.68
938,047
+1.54(+0.54%)
Jun 13, 2018
292.00
293.30
287.40
288.13
697,822
-2.80(-0.96%)
Jun 12, 2018
289.77
294.19
289.02
290.93
711,928
+2.37(+0.82%)
Jun 11, 2018
286.63
289.41
286.26
288.56
760,478
+1.44(+0.50%)
Jun 08, 2018
285.01
287.46
283.93
287.12
475,149
+2.04(+0.71%)
Jun 07, 2018
284.03
286.98
283.32
285.08
495,863
+1.48(+0.52%)
Jun 06, 2018
279.52
283.61
638,907
-3.50(-1.22%)
Jun 05, 2018
284.86
288.16
282.90
287.10
507,215
+2.32(+0.81%)
Jun 04, 2018
284.75
286.80
281.74
284.78
517,904
+2.13(+0.75%)
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
.