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 (%)
Jun 30, 2020
288.54
299.45
288.19
297.76
537,313
+10.13(+3.52%)
Jun 29, 2020
281.02
289.47
280.91
287.63
380,654
+9.81(+3.53%)
Jun 26, 2020
280.34
281.90
276.02
277.82
670,606
-2.68(-0.96%)
Jun 25, 2020
278.22
281.05
276.13
280.50
303,001
+1.10(+0.39%)
Jun 24, 2020
283.50
284.33
276.49
279.40
399,506
-6.34(-2.22%)
Jun 23, 2020
291.23
291.91
285.50
285.74
357,518
-1.62(-0.56%)
Jun 22, 2020
286.48
288.17
282.93
287.36
243,697
+0.17(+0.06%)
Jun 19, 2020
293.51
293.51
284.33
287.19
420,025
-1.38(-0.48%)
Jun 18, 2020
292.09
293.81
287.36
288.58
277,084
-5.50(-1.87%)
Jun 17, 2020
294.72
297.30
292.99
294.07
216,080
-0.37(-0.13%)
Jun 16, 2020
297.37
297.66
289.56
294.44
290,990
+7.44(+2.59%)
Jun 15, 2020
281.62
290.14
279.42
287.00
561,304
-0.89(-0.31%)
Jun 12, 2020
298.83
298.91
282.85
287.89
310,192
-2.08(-0.72%)
Jun 11, 2020
296.24
298.97
289.78
289.97
306,778
-14.15(-4.65%)
Jun 10, 2020
311.58
311.70
303.98
304.12
215,886
-5.19(-1.68%)
Jun 09, 2020
308.75
311.91
307.10
309.31
256,617
-1.93(-0.62%)
Jun 08, 2020
305.58
313.16
304.70
311.24
366,325
+5.26(+1.72%)
Jun 05, 2020
305.62
307.50
302.80
305.98
467,398
+6.16(+2.05%)
Jun 04, 2020
298.39
301.90
295.89
299.82
272,587
-1.58(-0.53%)
Jun 03, 2020
302.11
302.80
298.97
301.40
377,354
+2.85(+0.96%)
Jun 02, 2020
296.50
299.33
294.80
298.55
386,791
+8.58(+2.96%)
Jun 01, 2020
292.93
296.26
288.10
289.97
322,841
-3.49(-1.19%)
May 29, 2020
292.35
295.98
290.40
293.46
931,315
+0.39(+0.13%)
May 28, 2020
300.05
300.05
292.69
293.07
264,225
-4.86(-1.63%)
May 27, 2020
295.70
299.19
292.32
297.93
355,377
+8.13(+2.81%)
May 26, 2020
284.34
291.16
284.34
289.80
514,336
+12.18(+4.39%)
May 22, 2020
280.52
280.52
276.25
277.62
300,274
-2.40(-0.86%)
May 21, 2020
280.62
283.74
278.93
280.02
349,074
-0.60(-0.21%)
May 20, 2020
275.91
283.77
275.91
280.62
280,935
+9.06(+3.34%)
May 19, 2020
275.24
278.18
271.46
271.55
277,259
-4.18(-1.52%)
May 18, 2020
272.36
277.69
272.01
275.73
247,147
+11.50(+4.35%)
May 15, 2020
260.34
265.05
259.17
264.24
458,958
+1.68(+0.64%)
May 14, 2020
254.21
262.62
250.06
262.56
296,515
+3.74(+1.45%)
May 13, 2020
262.02
264.98
256.19
258.81
370,715
-3.92(-1.49%)
May 12, 2020
272.10
272.11
262.63
262.74
286,653
-8.89(-3.27%)
May 11, 2020
267.87
273.08
264.43
271.63
232,169
+1.08(+0.40%)
May 08, 2020
269.57
270.55
266.59
270.55
211,648
+5.48(+2.07%)
May 07, 2020
267.63
271.52
263.91
265.07
301,604
+0.58(+0.22%)
May 06, 2020
267.31
269.63
263.06
264.50
313,409
+1.22(+0.46%)
May 05, 2020
259.95
265.89
258.88
263.28
304,214
+6.69(+2.61%)
May 04, 2020
250.87
256.83
248.25
256.59
297,158
+4.21(+1.67%)
May 01, 2020
255.59
256.89
250.69
252.39
268,520
-7.47(-2.87%)
Apr 30, 2020
260.58
261.40
256.21
259.86
393,569
-4.77(-1.80%)
Apr 29, 2020
275.10
276.00
262.69
264.63
500,420
-5.07(-1.88%)
Apr 28, 2020
267.90
271.47
266.54
269.70
430,989
+8.39(+3.21%)
Apr 27, 2020
256.79
263.26
255.05
261.31
360,935
+7.08(+2.79%)
Apr 24, 2020
245.21
256.00
244.40
254.23
461,851
+10.54(+4.33%)
Apr 23, 2020
249.13
256.78
241.57
243.69
910,646
-16.69(-6.41%)
Apr 22, 2020
260.58
262.14
256.04
260.38
386,082
+5.69(+2.24%)
Apr 21, 2020
254.59
257.23
253.19
254.68
244,269
-4.17(-1.61%)
Apr 20, 2020
260.54
261.42
256.26
258.85
317,300
-5.39(-2.04%)
Apr 17, 2020
271.08
275.26
260.38
264.23
386,025
+0.28(+0.11%)
Apr 16, 2020
263.64
266.97
259.71
263.95
308,878
+0.46(+0.18%)
Apr 15, 2020
265.32
266.67
260.77
263.49
299,126
-7.73(-2.85%)
Apr 14, 2020
267.14
272.11
264.02
271.22
485,252
+12.51(+4.84%)
Apr 13, 2020
262.41
262.41
256.48
258.71
287,443
-5.20(-1.97%)
Apr 09, 2020
259.25
266.11
257.76
263.90
474,047
+8.93(+3.50%)
Apr 08, 2020
246.83
258.12
242.25
254.97
345,634
+11.76(+4.83%)
Apr 07, 2020
238.81
256.98
238.81
243.21
637,258
+6.36(+2.69%)
Apr 06, 2020
234.20
240.22
231.18
236.85
439,554
+11.71(+5.20%)
Apr 03, 2020
223.11
229.07
220.66
225.14
352,937
-0.88(-0.39%)
Apr 02, 2020
221.31
230.78
220.54
226.01
488,209
+2.99(+1.34%)
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
.