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, 2022
579.25
595.75
574.53
594.38
650,911
+11.90(+2.04%)
Nov 29, 2022
585.40
588.21
580.21
582.48
194,345
-3.52(-0.60%)
Nov 28, 2022
592.22
594.90
584.88
586.00
171,106
-9.55(-1.60%)
Nov 25, 2022
598.09
599.64
592.61
595.55
72,478
-0.07(-0.01%)
Nov 23, 2022
596.81
599.90
594.27
595.62
146,455
-1.13(-0.19%)
Nov 22, 2022
596.49
602.23
591.28
596.75
214,078
+4.78(+0.81%)
Nov 21, 2022
587.54
596.44
587.54
591.98
227,337
+3.54(+0.60%)
Nov 18, 2022
591.27
592.67
584.52
588.44
219,380
+3.04(+0.52%)
Nov 17, 2022
575.69
586.35
573.54
585.40
295,002
+4.99(+0.86%)
Nov 16, 2022
575.57
585.84
575.46
580.41
239,116
+6.98(+1.22%)
Nov 15, 2022
575.86
577.42
568.16
573.43
405,570
-3.15(-0.55%)
Nov 14, 2022
571.65
590.53
571.65
576.58
380,465
-1.50(-0.26%)
Nov 11, 2022
599.02
600.91
573.22
578.08
454,767
-19.85(-3.32%)
Nov 10, 2022
598.15
601.54
591.11
597.93
358,743
+18.76(+3.24%)
Nov 09, 2022
586.42
592.78
578.89
579.17
238,825
-9.46(-1.61%)
Nov 08, 2022
582.82
593.97
581.48
588.62
369,428
+5.20(+0.89%)
Nov 07, 2022
581.92
584.47
578.77
583.42
223,934
+1.68(+0.29%)
Nov 04, 2022
588.64
591.75
572.12
581.74
299,065
-0.75(-0.13%)
Nov 03, 2022
565.74
591.00
560.37
582.49
411,162
+10.21(+1.78%)
Nov 02, 2022
578.79
571.21
572.28
349,378
-8.54(-1.47%)
Nov 01, 2022
577.61
583.45
567.11
580.82
289,973
+8.18(+1.43%)
Oct 31, 2022
564.57
575.54
564.57
572.64
528,158
+8.30(+1.47%)
Oct 28, 2022
534.08
564.34
534.08
564.34
663,725
+37.44(+7.11%)
Oct 27, 2022
524.06
533.00
521.48
526.89
466,707
+6.41(+1.23%)
Oct 26, 2022
524.23
527.88
513.50
520.49
302,079
+0.32(+0.06%)
Oct 25, 2022
512.50
521.68
511.15
520.16
243,291
+5.58(+1.08%)
Oct 24, 2022
513.96
519.31
510.88
514.59
192,146
+5.32(+1.04%)
Oct 21, 2022
501.68
511.62
498.02
509.26
268,643
+10.28(+2.06%)
Oct 20, 2022
511.23
511.23
493.52
498.99
333,796
-11.70(-2.29%)
Oct 19, 2022
515.41
519.59
505.63
510.69
197,655
-10.28(-1.97%)
Oct 18, 2022
517.45
521.82
510.17
520.97
287,211
+14.10(+2.78%)
Oct 17, 2022
500.54
508.76
500.54
506.86
287,809
+15.74(+3.20%)
Oct 14, 2022
511.11
512.92
489.82
491.13
269,951
-16.88(-3.32%)
Oct 13, 2022
484.41
510.09
478.45
508.00
385,982
+11.91(+2.40%)
Oct 12, 2022
508.40
508.40
495.83
496.10
371,728
-7.69(-1.53%)
Oct 11, 2022
492.76
504.65
492.76
503.79
397,074
+9.77(+1.98%)
Oct 10, 2022
494.30
498.01
488.24
494.02
195,664
+3.14(+0.64%)
Oct 07, 2022
496.38
496.38
487.81
490.88
297,656
-8.50(-1.70%)
Oct 06, 2022
505.88
510.73
498.36
499.38
236,061
-8.99(-1.77%)
Oct 05, 2022
507.29
514.78
504.68
508.36
239,978
-2.42(-0.47%)
Oct 04, 2022
504.38
511.90
504.38
510.78
306,667
+14.12(+2.84%)
Oct 03, 2022
486.30
498.88
484.94
496.66
315,313
+17.28(+3.60%)
Sep 30, 2022
479.85
483.67
474.81
479.39
549,196
+2.24(+0.47%)
Sep 29, 2022
480.32
481.09
475.16
477.14
336,085
-6.79(-1.40%)
Sep 28, 2022
481.98
486.56
473.89
483.93
488,531
+6.59(+1.38%)
Sep 27, 2022
484.87
487.02
473.51
477.34
373,630
-2.19(-0.46%)
Sep 26, 2022
484.68
488.50
477.64
479.53
410,198
-5.40(-1.11%)
Sep 23, 2022
488.96
492.88
480.88
484.93
520,208
-9.20(-1.86%)
Sep 22, 2022
506.39
506.62
490.97
494.13
531,646
-12.26(-2.42%)
Sep 21, 2022
528.11
531.42
506.37
506.39
569,134
-13.96(-2.68%)
Sep 20, 2022
518.13
523.62
513.61
520.36
359,580
-4.02(-0.77%)
Sep 19, 2022
511.80
525.60
511.80
524.38
419,875
+8.76(+1.70%)
Sep 16, 2022
519.34
521.11
509.57
515.62
1,115,743
-6.54(-1.25%)
Sep 15, 2022
536.62
539.41
520.46
522.15
413,770
-15.10(-2.81%)
Sep 14, 2022
546.59
548.53
533.81
537.25
340,962
-8.73(-1.60%)
Sep 13, 2022
548.78
552.69
543.36
545.98
494,075
-10.73(-1.93%)
Sep 12, 2022
561.73
562.06
552.56
556.72
301,687
-4.55(-0.81%)
Sep 09, 2022
565.10
565.51
559.02
561.26
278,610
+1.91(+0.34%)
Sep 08, 2022
560.38
562.09
554.35
559.35
214,571
-2.93(-0.52%)
Sep 07, 2022
551.40
563.96
548.00
562.28
296,350
+12.13(+2.21%)
Sep 06, 2022
544.68
551.09
541.15
550.15
343,833
+5.97(+1.10%)
Sep 02, 2022
548.97
554.48
541.45
544.18
200,120
-1.70(-0.31%)
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
.