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: 7:00 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 (%)
Jul 29, 2022
507.97
532.21
507.10
530.95
792,075
+40.69(+8.30%)
Jul 28, 2022
479.83
491.28
477.62
490.26
491,386
+13.94(+2.93%)
Jul 27, 2022
467.54
478.41
462.04
476.32
400,124
+7.85(+1.68%)
Jul 26, 2022
468.80
469.41
462.71
468.47
278,611
-2.49(-0.53%)
Jul 25, 2022
462.44
471.31
460.73
470.96
219,198
+8.05(+1.74%)
Jul 22, 2022
464.88
467.87
460.11
462.91
225,402
+0.55(+0.12%)
Jul 21, 2022
459.37
462.49
455.64
462.37
264,783
+1.83(+0.40%)
Jul 20, 2022
456.01
461.11
451.91
460.54
217,542
+5.39(+1.18%)
Jul 19, 2022
448.32
456.79
446.05
455.15
299,798
+12.38(+2.80%)
Jul 18, 2022
448.06
450.98
441.99
442.77
366,970
-4.04(-0.91%)
Jul 15, 2022
452.26
452.83
445.08
446.81
321,704
+1.03(+0.23%)
Jul 14, 2022
435.58
446.65
431.41
445.79
344,589
+1.95(+0.44%)
Jul 13, 2022
453.90
453.90
443.37
443.83
650,302
-19.36(-4.18%)
Jul 12, 2022
463.46
471.83
461.42
463.20
321,657
-3.46(-0.74%)
Jul 11, 2022
461.61
467.83
461.61
466.65
254,478
+2.52(+0.54%)
Jul 08, 2022
463.25
466.39
457.86
464.13
218,570
+1.28(+0.28%)
Jul 07, 2022
460.06
463.24
456.54
462.85
272,686
+3.61(+0.79%)
Jul 06, 2022
446.54
462.02
446.54
459.24
431,655
+14.60(+3.28%)
Jul 05, 2022
444.36
446.10
436.38
444.64
366,378
-6.00(-1.33%)
Jul 01, 2022
444.79
452.96
440.64
450.63
288,101
+6.72(+1.51%)
Jun 30, 2022
439.24
447.60
436.32
443.91
319,860
+0.47(+0.11%)
Jun 29, 2022
441.97
444.08
436.94
443.44
216,350
+3.22(+0.73%)
Jun 28, 2022
454.13
458.14
439.19
440.22
318,848
-13.19(-2.91%)
Jun 27, 2022
451.04
456.28
449.29
453.41
185,726
+3.13(+0.69%)
Jun 24, 2022
441.03
450.67
439.46
450.28
356,551
+14.53(+3.33%)
Jun 23, 2022
440.01
441.71
431.24
435.76
245,331
-3.40(-0.77%)
Jun 22, 2022
431.77
440.45
431.77
439.16
325,964
-0.27(-0.06%)
Jun 21, 2022
436.97
442.02
435.68
439.43
301,816
+7.57(+1.75%)
Jun 17, 2022
442.18
444.84
430.29
431.86
596,763
-13.29(-2.98%)
Jun 16, 2022
453.50
458.53
443.14
445.14
471,897
-16.97(-3.67%)
Jun 15, 2022
460.88
467.09
456.23
462.11
407,016
+3.09(+0.67%)
Jun 14, 2022
465.54
469.86
455.61
459.02
273,487
-8.10(-1.73%)
Jun 13, 2022
471.12
473.72
460.07
467.12
393,582
-10.31(-2.16%)
Jun 10, 2022
479.43
482.25
471.87
477.43
342,052
-5.55(-1.15%)
Jun 09, 2022
487.60
491.68
482.85
482.98
180,422
-3.99(-0.82%)
Jun 08, 2022
492.17
497.00
486.13
486.96
215,862
-8.47(-1.71%)
Jun 07, 2022
483.21
495.47
480.51
495.43
180,476
+8.25(+1.69%)
Jun 06, 2022
487.24
490.22
484.93
487.19
164,952
+2.39(+0.49%)
Jun 03, 2022
485.10
489.87
482.31
484.80
240,201
-2.34(-0.48%)
Jun 02, 2022
484.52
490.29
482.30
487.14
196,639
+4.19(+0.87%)
Jun 01, 2022
477.10
485.40
471.04
482.95
280,960
+7.15(+1.50%)
May 31, 2022
474.59
477.88
468.81
475.80
465,036
-3.24(-0.68%)
May 27, 2022
468.87
479.06
468.87
479.04
207,625
+12.66(+2.71%)
May 26, 2022
462.75
469.48
460.58
466.38
212,816
+7.98(+1.74%)
May 25, 2022
457.28
461.83
453.82
458.40
289,276
-2.69(-0.58%)
May 24, 2022
455.97
462.81
451.87
461.09
254,700
+4.80(+1.05%)
May 23, 2022
459.10
461.31
452.73
456.29
214,438
+2.50(+0.55%)
May 20, 2022
459.46
461.41
447.78
453.79
277,023
-2.36(-0.52%)
May 19, 2022
450.47
461.49
447.52
456.15
307,375
+1.15(+0.25%)
May 18, 2022
465.39
466.55
454.28
455.00
324,357
-16.03(-3.40%)
May 17, 2022
469.43
472.98
463.95
471.03
206,142
+8.04(+1.74%)
May 16, 2022
464.74
465.98
455.79
462.99
249,852
-3.29(-0.71%)
May 13, 2022
462.10
467.75
459.27
466.28
353,129
+7.90(+1.72%)
May 12, 2022
446.83
460.62
445.07
458.38
382,082
+9.83(+2.19%)
May 11, 2022
459.06
461.06
446.69
448.55
441,192
-9.92(-2.16%)
May 10, 2022
468.58
468.58
453.09
458.47
271,391
-7.32(-1.57%)
May 09, 2022
461.21
468.91
461.21
465.79
396,676
-1.07(-0.23%)
May 06, 2022
465.56
470.75
459.46
466.86
306,801
-3.42(-0.73%)
May 05, 2022
485.88
488.16
465.31
470.28
330,565
-21.33(-4.34%)
May 04, 2022
472.58
492.25
472.58
491.61
454,671
+20.50(+4.35%)
May 03, 2022
478.86
479.20
467.87
471.11
464,849
-6.65(-1.39%)
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
.