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 (%)
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%)
Oct 02, 2023
688.67
696.67
687.73
690.13
282,161
+2.76(+0.40%)
Sep 29, 2023
696.84
699.13
685.19
687.37
227,255
-6.96(-1.00%)
Sep 28, 2023
697.61
702.62
692.86
694.33
253,801
-1.25(-0.18%)
Sep 27, 2023
686.41
696.44
682.98
695.58
245,104
+14.49(+2.13%)
Sep 26, 2023
685.22
689.48
680.45
681.10
238,654
-4.33(-0.63%)
Sep 25, 2023
676.02
687.30
684.27
685.43
177,501
+8.36(+1.23%)
Sep 22, 2023
677.16
685.07
675.74
677.07
161,749
-0.97(-0.14%)
Sep 21, 2023
678.81
686.11
674.24
678.05
273,077
-2.51(-0.37%)
Sep 20, 2023
688.69
695.53
679.41
680.56
155,774
-6.03(-0.88%)
Sep 19, 2023
687.90
689.75
682.88
686.59
157,207
-2.73(-0.40%)
Sep 18, 2023
689.51
693.43
687.84
689.32
249,525
+0.69(+0.10%)
Sep 15, 2023
692.45
693.82
686.36
688.64
306,217
-3.12(-0.45%)
Sep 14, 2023
687.62
693.24
684.13
691.76
210,736
+11.24(+1.65%)
Sep 13, 2023
680.58
685.88
679.02
680.52
183,100
-1.57(-0.23%)
Sep 12, 2023
684.92
690.71
680.73
682.09
163,677
-5.42(-0.79%)
Sep 11, 2023
687.62
690.38
683.60
687.51
181,817
+2.05(+0.30%)
Sep 08, 2023
685.97
690.42
685.14
685.47
225,449
-1.85(-0.27%)
Sep 07, 2023
687.83
690.28
683.35
687.32
263,638
-1.74(-0.25%)
Sep 06, 2023
689.00
693.09
683.62
689.05
225,640
+0.53(+0.08%)
Sep 05, 2023
703.14
703.32
684.61
688.53
221,560
-17.65(-2.50%)
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
.