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 (%)
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%)
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
.