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
)
956.77
+3.37 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2021
478.19
478.89
465.31
466.99
526,570
-13.75(-2.86%)
Nov 29, 2021
479.50
482.99
474.12
480.74
174,533
+5.86(+1.23%)
Nov 26, 2021
477.32
480.89
473.43
474.88
178,150
-8.63(-1.79%)
Nov 24, 2021
483.09
486.04
481.49
483.51
222,485
+0.43(+0.09%)
Nov 23, 2021
478.71
484.06
474.54
483.08
215,567
+5.09(+1.07%)
Nov 22, 2021
469.70
480.93
467.38
477.99
288,511
+9.83(+2.10%)
Nov 19, 2021
468.89
470.93
465.47
468.17
220,165
+0.34(+0.07%)
Nov 18, 2021
473.48
468.33
466.61
467.83
166,521
-4.18(-0.89%)
Nov 17, 2021
475.32
475.32
468.77
472.01
155,748
-3.24(-0.68%)
Nov 16, 2021
470.93
479.42
470.93
475.25
127,422
+5.34(+1.14%)
Nov 15, 2021
475.64
476.66
469.75
469.91
195,404
-5.25(-1.10%)
Nov 12, 2021
471.91
476.55
469.25
475.16
123,839
+5.06(+1.08%)
Nov 11, 2021
466.09
470.25
462.60
470.10
183,464
+3.49(+0.75%)
Nov 10, 2021
468.47
466.60
127,854
-1.09(-0.23%)
Nov 09, 2021
460.29
468.69
460.29
467.69
283,635
+6.98(+1.51%)
Nov 08, 2021
461.24
461.24
454.30
460.71
197,848
+1.95(+0.43%)
Nov 05, 2021
464.94
469.03
458.12
458.76
225,713
-5.12(-1.10%)
Nov 04, 2021
459.69
467.95
458.26
463.89
278,836
+5.21(+1.14%)
Nov 03, 2021
454.75
460.80
453.12
458.68
284,124
+3.39(+0.75%)
Nov 02, 2021
454.77
458.98
452.53
455.28
251,356
+2.91(+0.64%)
Nov 01, 2021
449.55
447.72
445.70
452.37
283,686
+4.65(+1.04%)
Oct 29, 2021
434.60
450.62
430.21
447.72
688,905
+31.28(+7.51%)
Oct 28, 2021
412.63
417.40
411.10
416.45
257,206
+6.02(+1.47%)
Oct 27, 2021
416.50
417.38
407.96
410.43
298,692
-5.91(-1.42%)
Oct 26, 2021
421.57
416.19
416.33
191,106
-5.02(-1.19%)
Oct 25, 2021
422.52
425.33
421.16
421.35
206,348
-1.17(-0.28%)
Oct 22, 2021
424.79
427.17
422.23
422.52
148,024
-0.74(-0.17%)
Oct 21, 2021
422.05
423.83
420.56
423.25
127,870
+0.64(+0.15%)
Oct 20, 2021
422.70
423.91
421.45
422.62
125,016
+0.79(+0.19%)
Oct 19, 2021
418.86
423.31
417.06
421.82
174,757
+5.27(+1.26%)
Oct 18, 2021
411.97
418.01
411.97
416.55
185,198
+1.76(+0.42%)
Oct 15, 2021
417.09
417.09
414.24
414.79
228,646
+1.60(+0.39%)
Oct 14, 2021
410.03
413.93
408.75
413.19
204,826
+5.61(+1.38%)
Oct 13, 2021
408.64
409.76
403.84
407.58
225,830
+0.44(+0.11%)
Oct 12, 2021
400.25
412.59
400.16
407.14
272,622
+7.01(+1.75%)
Oct 11, 2021
404.92
406.42
399.92
400.13
186,833
-3.25(-0.81%)
Oct 08, 2021
400.70
405.15
400.54
403.38
173,577
+0.97(+0.24%)
Oct 07, 2021
399.68
408.51
399.56
402.41
297,940
+6.71(+1.70%)
Oct 06, 2021
386.56
396.35
385.51
395.70
268,624
+6.84(+1.76%)
Oct 05, 2021
386.68
392.26
384.03
388.87
203,730
+4.83(+1.26%)
Oct 04, 2021
383.50
387.68
380.64
384.03
257,542
-0.99(-0.26%)
Oct 01, 2021
380.14
388.15
378.16
385.02
224,373
+5.02(+1.32%)
Sep 30, 2021
389.20
391.26
379.96
380.00
283,202
-8.39(-2.16%)
Sep 29, 2021
391.88
393.61
388.10
388.39
157,988
-0.96(-0.25%)
Sep 28, 2021
393.62
396.14
388.94
389.35
238,473
-5.31(-1.34%)
Sep 27, 2021
392.20
399.45
391.35
394.66
229,952
+2.77(+0.71%)
Sep 24, 2021
389.07
393.22
389.07
391.88
143,824
+1.89(+0.49%)
Sep 23, 2021
390.23
392.91
388.99
389.99
160,836
+1.17(+0.30%)
Sep 22, 2021
390.32
391.70
387.89
388.82
174,523
+0.88(+0.23%)
Sep 21, 2021
391.23
393.13
387.64
387.94
203,229
-2.81(-0.72%)
Sep 20, 2021
384.05
391.43
383.02
390.75
284,506
+1.64(+0.42%)
Sep 17, 2021
393.01
393.56
388.65
389.11
492,194
-6.36(-1.61%)
Sep 16, 2021
398.75
399.06
394.85
395.47
240,312
-2.96(-0.74%)
Sep 15, 2021
395.99
401.06
394.36
398.43
293,506
+2.17(+0.55%)
Sep 14, 2021
401.64
401.64
394.35
396.26
378,173
-3.25(-0.81%)
Sep 13, 2021
403.85
403.90
394.53
399.51
305,604
-1.92(-0.48%)
Sep 10, 2021
403.97
404.84
400.88
401.43
225,179
-1.27(-0.31%)
Sep 09, 2021
404.62
406.76
401.81
402.70
285,381
-1.56(-0.39%)
Sep 08, 2021
405.95
407.89
400.43
404.26
369,913
-3.19(-0.78%)
Sep 07, 2021
415.23
415.23
407.40
407.45
328,703
-7.93(-1.91%)
Sep 03, 2021
419.39
419.47
414.65
415.38
234,693
-5.56(-1.32%)
Sep 02, 2021
416.92
421.56
416.66
420.93
278,721
+5.97(+1.44%)
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
.