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
UNCHANGED
Streaming Delayed 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 (%)
May 21, 2024
956.80
957.79
947.15
956.77
175,270
+3.37(+0.35%)
May 20, 2024
945.22
954.74
945.22
953.40
141,601
+7.74(+0.82%)
May 17, 2024
949.10
955.99
937.16
945.66
197,064
-2.15(-0.23%)
May 16, 2024
954.52
956.58
945.80
947.81
262,700
-10.34(-1.08%)
May 15, 2024
953.67
960.00
951.95
958.15
288,901
+7.60(+0.80%)
May 14, 2024
952.46
952.99
941.80
950.55
277,352
+1.29(+0.14%)
May 13, 2024
961.05
961.05
945.97
949.26
142,049
-9.42(-0.98%)
May 10, 2024
957.41
961.11
951.90
958.68
176,635
+4.52(+0.47%)
May 09, 2024
949.67
956.74
947.52
954.16
173,301
+7.27(+0.77%)
May 08, 2024
945.19
951.65
940.88
946.89
235,861
+3.02(+0.32%)
May 07, 2024
942.88
952.51
940.83
943.86
287,443
+5.84(+0.62%)
May 06, 2024
937.16
939.77
929.99
938.02
185,543
+8.08(+0.87%)
May 03, 2024
927.75
934.45
924.53
929.94
130,089
+8.02(+0.87%)
May 02, 2024
922.16
927.61
916.30
921.92
201,852
+3.59(+0.39%)
May 01, 2024
920.10
929.79
916.99
918.33
246,113
-1.05(-0.11%)
Apr 30, 2024
929.76
937.42
915.78
919.38
549,955
-13.12(-1.41%)
Apr 29, 2024
938.07
938.07
918.09
932.50
305,290
+5.23(+0.56%)
Apr 26, 2024
933.13
948.31
921.15
927.27
358,153
-18.54(-1.96%)
Apr 25, 2024
933.57
953.44
918.87
945.81
419,925
-10.46(-1.09%)
Apr 24, 2024
951.76
963.17
944.02
956.27
296,564
+2.52(+0.26%)
Apr 23, 2024
943.91
959.92
940.05
953.74
201,920
+13.69(+1.46%)
Apr 22, 2024
946.45
954.10
938.39
940.05
290,477
-0.58(-0.06%)
Apr 19, 2024
938.50
943.97
930.79
940.63
262,523
+5.10(+0.55%)
Apr 18, 2024
953.94
953.94
933.88
935.53
188,570
-12.35(-1.30%)
Apr 17, 2024
960.42
960.42
941.12
947.88
164,757
-6.76(-0.71%)
Apr 16, 2024
956.49
958.67
948.48
954.64
199,027
+1.27(+0.13%)
Apr 15, 2024
977.95
977.95
947.96
953.37
236,766
-9.53(-0.99%)
Apr 12, 2024
959.12
968.02
956.82
962.90
250,026
-1.30(-0.13%)
Apr 11, 2024
972.15
987.00
960.00
964.20
373,286
-34.51(-3.46%)
Apr 10, 2024
1000
1012
993.35
998.70
235,942
-6.85(-0.68%)
Apr 09, 2024
1014
1014
984.36
1006
190,613
-6.99(-0.69%)
Apr 08, 2024
1013
1019
1010
1013
148,877
-0.11(-0.01%)
Apr 05, 2024
997.61
1016
992.90
1013
138,969
+21.61(+2.18%)
Apr 04, 2024
1010
1014
988.52
991.04
157,724
-13.50(-1.34%)
Apr 03, 2024
995.89
1010
995.89
1005
164,335
+6.18(+0.62%)
Apr 02, 2024
1008
1008
994.22
998.36
187,837
-9.12(-0.91%)
Apr 01, 2024
1014
1015
1005
1007
123,099
-7.64(-0.75%)
Mar 28, 2024
1017
1024
1013
1015
165,509
-2.86(-0.28%)
Mar 27, 2024
1009
1019
1005
1018
172,633
+14.77(+1.47%)
Mar 26, 2024
1005
1012
1002
1003
212,780
-2.37(-0.24%)
Mar 25, 2024
1019
1020
1004
1006
285,602
-19.32(-1.89%)
Mar 22, 2024
1028
1028
1019
1025
131,207
-2.44(-0.24%)
Mar 21, 2024
1017
1032
1010
1027
201,480
+13.36(+1.32%)
Mar 20, 2024
1002
1014
999.42
1014
177,823
+14.47(+1.45%)
Mar 19, 2024
993.07
1003
992.11
999.51
166,783
+7.16(+0.72%)
Mar 18, 2024
999.46
1011
989.45
992.36
187,551
+0.12(+0.01%)
Mar 15, 2024
982.11
992.95
981.93
992.24
278,572
+2.67(+0.27%)
Mar 14, 2024
1015
1015
979.02
989.56
285,192
+16.91(+1.74%)
Mar 13, 2024
972.04
974.54
959.74
972.65
303,795
+2.30(+0.24%)
Mar 12, 2024
964.05
975.34
963.21
970.35
136,375
+8.42(+0.88%)
Mar 11, 2024
964.01
964.01
952.62
961.92
159,528
-6.32(-0.65%)
Mar 08, 2024
986.92
993.54
968.24
968.24
207,056
-18.68(-1.89%)
Mar 07, 2024
985.71
993.28
979.30
986.92
190,043
+6.43(+0.66%)
Mar 06, 2024
986.73
989.59
975.53
980.49
239,264
-3.15(-0.32%)
Mar 05, 2024
980.61
996.86
979.35
983.65
223,272
-1.84(-0.19%)
Mar 04, 2024
977.67
996.26
977.67
985.48
244,812
+6.69(+0.68%)
Mar 01, 2024
971.03
981.03
970.82
978.80
193,405
+7.42(+0.76%)
Feb 29, 2024
974.40
977.38
960.89
971.37
396,422
-1.24(-0.13%)
Feb 28, 2024
968.57
974.75
964.52
972.61
142,812
+5.15(+0.53%)
Feb 27, 2024
959.77
970.62
958.93
967.46
138,446
+5.90(+0.61%)
Feb 26, 2024
960.52
968.18
960.19
961.56
180,056
+4.69(+0.49%)
Feb 23, 2024
955.67
965.26
948.85
956.87
158,893
+0.75(+0.08%)
Feb 22, 2024
949.41
965.24
949.23
956.13
208,001
+17.10(+1.82%)
Feb 21, 2024
933.12
939.35
925.46
939.02
157,695
+5.88(+0.63%)
Feb 20, 2024
925.10
938.52
924.62
933.14
221,222
-0.65(-0.07%)
Feb 16, 2024
943.09
946.21
932.78
933.79
176,924
-7.87(-0.84%)
Feb 15, 2024
946.44
948.40
936.71
941.67
180,211
-0.71(-0.08%)
Feb 14, 2024
941.05
946.96
935.99
942.38
163,913
+8.97(+0.96%)
Feb 13, 2024
929.99
941.64
926.41
933.40
190,902
-11.77(-1.25%)
Feb 12, 2024
955.28
955.82
944.96
945.18
138,609
-11.77(-1.23%)
Feb 09, 2024
947.11
960.15
944.10
956.95
237,984
+10.92(+1.15%)
Feb 08, 2024
943.87
948.65
937.92
946.04
208,363
+4.91(+0.52%)
Feb 07, 2024
942.82
948.82
939.14
941.13
276,489
+4.64(+0.50%)
Feb 06, 2024
943.72
943.72
930.39
936.49
277,135
-5.28(-0.56%)
Feb 05, 2024
956.07
960.52
937.56
941.76
361,362
-26.79(-2.77%)
Feb 02, 2024
929.18
974.94
905.42
968.55
599,457
+49.70(+5.41%)
Feb 01, 2024
897.68
921.36
892.87
918.86
350,443
+26.89(+3.01%)
Jan 31, 2024
906.51
918.72
889.40
891.97
602,534
-19.06(-2.09%)
Jan 30, 2024
889.41
915.67
885.90
911.03
487,164
+18.54(+2.08%)
Jan 29, 2024
877.85
894.04
875.86
892.49
335,460
+12.87(+1.46%)
Jan 26, 2024
877.86
879.79
870.81
879.62
190,222
+1.78(+0.20%)
Jan 25, 2024
867.42
879.33
867.42
877.84
246,513
+10.17(+1.17%)
Jan 24, 2024
874.13
878.31
864.98
867.67
169,707
-4.38(-0.50%)
Jan 23, 2024
874.40
874.76
862.48
872.05
304,034
-1.02(-0.12%)
Jan 22, 2024
865.01
873.85
861.95
873.07
267,991
+12.61(+1.47%)
Jan 19, 2024
872.21
875.96
858.85
860.46
313,964
-8.17(-0.94%)
Jan 18, 2024
857.16
873.74
851.51
868.63
325,224
+32.98(+3.95%)
Jan 17, 2024
834.71
840.01
833.41
835.64
165,642
-1.46(-0.17%)
Jan 16, 2024
836.77
837.88
830.09
837.11
241,816
-1.56(-0.19%)
Jan 12, 2024
838.78
841.06
829.87
838.67
169,534
+5.03(+0.60%)
Jan 11, 2024
827.43
835.46
823.16
833.64
204,864
+6.21(+0.75%)
Jan 10, 2024
821.85
829.48
819.80
827.43
199,767
+6.81(+0.83%)
Jan 09, 2024
810.30
821.28
802.78
820.61
248,942
+1.75(+0.21%)
Jan 08, 2024
818.13
818.87
807.26
818.86
172,133
+3.51(+0.43%)
Jan 05, 2024
809.55
819.88
808.54
815.36
230,732
+2.72(+0.33%)
Jan 04, 2024
805.10
815.74
805.10
812.64
243,767
+7.00(+0.87%)
Jan 03, 2024
809.91
815.64
797.69
805.63
284,222
-4.27(-0.53%)
Jan 02, 2024
818.12
822.42
805.80
809.91
241,876
-15.39(-1.86%)
Dec 29, 2023
823.67
829.24
821.06
825.29
154,322
+1.58(+0.19%)
Dec 28, 2023
823.82
827.50
822.37
823.71
129,624
-4.18(-0.51%)
Dec 27, 2023
824.59
829.31
822.00
827.89
152,291
+2.86(+0.35%)
Dec 26, 2023
826.16
828.59
822.83
825.03
102,668
+0.58(+0.07%)
Dec 22, 2023
821.94
829.43
818.59
824.46
165,143
+3.79(+0.46%)
Dec 21, 2023
820.02
822.28
815.76
820.66
139,017
+8.00(+0.98%)
Dec 20, 2023
815.08
829.49
810.89
812.67
532,989
-14.12(-1.71%)
Dec 19, 2023
832.95
837.55
826.71
826.79
209,919
-2.96(-0.36%)
Dec 18, 2023
824.62
832.20
821.10
829.75
195,941
+9.58(+1.17%)
Dec 15, 2023
817.34
822.78
814.28
820.16
505,908
-5.25(-0.64%)
Dec 14, 2023
817.92
827.44
810.09
825.41
287,008
+9.96(+1.22%)
Dec 13, 2023
817.80
821.60
808.54
815.46
221,621
-2.25(-0.28%)
Dec 12, 2023
813.85
821.26
813.50
817.71
211,785
+3.62(+0.44%)
Dec 11, 2023
801.00
814.61
801.00
814.09
228,197
+13.34(+1.67%)
Dec 08, 2023
805.12
806.89
798.86
800.75
236,782
-3.34(-0.42%)
Dec 07, 2023
806.54
808.88
799.33
804.09
241,498
+4.85(+0.61%)
Dec 06, 2023
797.82
809.54
797.82
799.24
213,248
+3.94(+0.50%)
Dec 05, 2023
796.72
799.11
790.75
795.30
166,221
-2.82(-0.35%)
Dec 04, 2023
792.76
803.34
792.76
798.12
179,018
-2.17(-0.27%)
Dec 01, 2023
782.63
801.29
781.83
800.29
282,608
+17.32(+2.21%)
Nov 30, 2023
774.27
783.31
771.82
782.97
366,495
+10.46(+1.35%)
Nov 29, 2023
776.87
777.11
768.96
772.51
309,772
+0.55(+0.07%)
Nov 28, 2023
804.41
811.19
770.37
771.96
466,370
-35.07(-4.35%)
Nov 27, 2023
805.62
812.18
804.52
807.04
241,806
-1.93(-0.24%)
Nov 24, 2023
808.53
810.52
803.25
808.97
88,348
+3.31(+0.41%)
Nov 22, 2023
806.92
809.01
803.39
805.66
160,855
+2.20(+0.27%)
Nov 21, 2023
806.68
809.77
803.20
803.46
193,570
-1.99(-0.25%)
Nov 20, 2023
796.72
806.30
792.89
805.46
199,084
+6.54(+0.82%)
Nov 17, 2023
794.66
799.39
790.73
798.91
208,068
+7.12(+0.90%)
Nov 16, 2023
792.55
797.79
790.39
791.79
233,495
+0.25(+0.03%)
Nov 15, 2023
800.71
802.83
790.06
791.54
285,637
-6.62(-0.83%)
Nov 14, 2023
789.23
802.99
789.23
798.17
296,682
+11.74(+1.49%)
Nov 13, 2023
786.51
791.95
784.54
786.42
292,444
-2.58(-0.33%)
Nov 10, 2023
779.47
790.89
778.73
789.00
233,794
+12.33(+1.59%)
Nov 09, 2023
778.51
788.70
775.97
776.67
317,275
+0.70(+0.09%)
Nov 08, 2023
771.24
779.83
768.27
775.97
336,791
+8.04(+1.05%)
Nov 07, 2023
761.52
771.96
759.19
767.93
280,279
+5.75(+0.75%)
Nov 06, 2023
761.49
762.70
753.21
762.18
271,570
-0.59(-0.08%)
Nov 03, 2023
756.21
768.17
752.88
762.76
366,160
+11.37(+1.51%)
Nov 02, 2023
742.17
755.63
742.17
751.40
338,069
+14.10(+1.91%)
Nov 01, 2023
727.12
742.69
723.28
737.30
374,794
+12.19(+1.68%)
Oct 31, 2023
721.07
733.59
717.32
725.11
415,625
+3.75(+0.52%)
Oct 30, 2023
707.20
725.87
705.65
721.36
447,658
+19.18(+2.73%)
Oct 27, 2023
697.71
707.33
695.45
702.19
411,915
+7.04(+1.01%)
Oct 26, 2023
701.39
706.32
683.10
695.14
459,932
+22.12(+3.29%)
Oct 25, 2023
680.28
681.72
670.05
673.03
327,263
-9.24(-1.35%)
Oct 24, 2023
687.37
689.50
680.01
682.27
277,376
+0.39(+0.06%)
Oct 23, 2023
687.94
692.95
681.81
681.88
229,227
-5.14(-0.75%)
Oct 20, 2023
700.07
700.07
686.66
687.02
225,692
-11.27(-1.61%)
Oct 19, 2023
708.93
713.86
696.39
698.28
268,776
-8.97(-1.27%)
Oct 18, 2023
731.51
731.51
707.22
707.26
236,344
-26.13(-3.56%)
Oct 17, 2023
726.23
734.23
723.72
733.39
159,077
+6.34(+0.87%)
Oct 16, 2023
732.38
736.81
719.16
727.05
220,472
+0.32(+0.04%)
Oct 13, 2023
733.32
735.39
723.24
726.73
276,069
-3.89(-0.53%)
Oct 12, 2023
722.19
740.35
721.33
730.62
440,627
+20.95(+2.95%)
Oct 11, 2023
704.50
711.91
701.87
709.67
232,073
+3.39(+0.48%)
Oct 10, 2023
721.22
721.42
705.90
706.28
357,047
-14.93(-2.07%)
Oct 09, 2023
711.69
722.58
710.30
721.22
258,294
+9.53(+1.34%)
Oct 06, 2023
696.20
717.85
695.88
711.69
318,029
+13.68(+1.96%)
Oct 05, 2023
695.44
700.47
688.54
698.01
206,550
+3.70(+0.53%)
Oct 04, 2023
684.19
695.35
680.25
694.31
259,154
+11.72(+1.72%)
Oct 03, 2023
690.50
697.11
679.38
682.59
368,064
-7.54(-1.09%)
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
.