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
)
892.25
+13.22 (+1.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2023
665.34
681.59
664.86
680.67
308,824
+19.31(+2.92%)
Mar 30, 2023
669.63
670.45
659.99
661.36
205,426
-5.70(-0.85%)
Mar 29, 2023
673.73
673.73
663.33
667.06
224,638
-0.79(-0.12%)
Mar 28, 2023
663.17
669.27
658.53
667.85
151,794
+4.13(+0.62%)
Mar 27, 2023
660.65
665.21
657.25
663.72
181,793
+7.97(+1.21%)
Mar 24, 2023
653.86
660.92
642.77
655.75
273,541
-1.76(-0.27%)
Mar 23, 2023
660.51
667.61
651.43
657.51
238,107
-3.19(-0.48%)
Mar 22, 2023
669.11
678.57
660.21
660.71
226,535
-12.07(-1.79%)
Mar 21, 2023
673.63
675.04
666.05
672.77
389,597
+6.85(+1.03%)
Mar 20, 2023
659.46
668.48
659.46
665.92
321,652
+10.27(+1.57%)
Mar 17, 2023
672.38
673.24
654.17
655.65
523,513
-17.62(-2.62%)
Mar 16, 2023
655.25
675.75
655.25
673.27
339,031
+13.43(+2.04%)
Mar 15, 2023
666.76
668.92
648.41
659.85
475,527
-18.17(-2.68%)
Mar 14, 2023
675.25
682.81
668.82
678.02
300,624
+11.14(+1.67%)
Mar 13, 2023
665.87
677.63
660.57
666.88
288,650
-2.98(-0.45%)
Mar 10, 2023
685.93
685.93
666.06
669.87
241,428
-14.95(-2.18%)
Mar 09, 2023
694.75
696.56
682.18
684.82
194,350
-7.30(-1.06%)
Mar 08, 2023
685.22
694.01
685.22
692.12
223,748
+5.66(+0.82%)
Mar 07, 2023
690.40
698.53
685.39
686.46
233,464
-4.92(-0.71%)
Mar 06, 2023
688.33
700.83
688.33
691.38
345,009
+2.04(+0.30%)
Mar 03, 2023
682.42
689.66
678.47
689.34
350,870
+12.93(+1.91%)
Mar 02, 2023
663.56
678.76
662.31
676.41
222,529
+13.33(+2.01%)
Mar 01, 2023
659.11
670.38
658.43
663.08
232,711
+2.55(+0.39%)
Feb 28, 2023
664.71
671.54
659.61
660.53
396,499
-6.51(-0.98%)
Feb 27, 2023
659.98
671.89
658.42
667.04
330,087
+10.79(+1.64%)
Feb 24, 2023
650.15
657.84
644.54
656.25
217,921
+6.09(+0.94%)
Feb 23, 2023
652.18
653.38
643.01
650.16
197,889
+0.24(+0.04%)
Feb 22, 2023
649.82
653.21
646.71
649.92
206,653
+1.49(+0.23%)
Feb 21, 2023
662.13
666.15
648.39
648.43
252,161
-20.91(-3.12%)
Feb 17, 2023
662.74
674.67
661.79
669.34
327,899
+7.17(+1.08%)
Feb 16, 2023
659.35
667.59
657.45
662.17
195,294
-2.55(-0.38%)
Feb 15, 2023
654.89
666.22
652.94
664.72
183,628
+6.06(+0.92%)
Feb 14, 2023
657.41
665.77
651.65
658.66
205,630
-2.01(-0.30%)
Feb 13, 2023
651.57
662.25
648.90
660.67
241,196
+11.94(+1.84%)
Feb 10, 2023
648.62
649.44
641.52
648.73
390,908
-2.87(-0.44%)
Feb 09, 2023
655.25
659.74
648.84
651.59
258,533
-2.62(-0.40%)
Feb 08, 2023
665.17
670.32
653.97
654.22
315,191
-14.30(-2.14%)
Feb 07, 2023
658.83
670.12
650.71
668.52
288,577
+3.94(+0.59%)
Feb 06, 2023
666.08
674.05
661.84
664.57
415,038
-1.51(-0.23%)
Feb 03, 2023
662.41
675.36
653.22
666.08
472,492
+0.24(+0.04%)
Feb 02, 2023
628.90
666.39
619.14
665.85
1,003,237
+76.40(+12.96%)
Feb 01, 2023
576.22
595.78
576.22
589.44
509,677
+8.45(+1.45%)
Jan 31, 2023
569.02
581.95
565.45
581.00
477,003
+13.96(+2.46%)
Jan 30, 2023
561.77
577.44
561.75
567.04
407,358
+3.48(+0.62%)
Jan 27, 2023
557.08
565.46
557.08
563.56
161,075
+6.76(+1.21%)
Jan 26, 2023
554.90
561.69
550.76
556.80
252,933
+5.01(+0.91%)
Jan 25, 2023
556.55
560.33
549.65
551.79
220,406
-10.82(-1.92%)
Jan 24, 2023
557.83
563.26
548.76
562.61
144,536
+8.98(+1.62%)
Jan 23, 2023
552.13
561.16
552.11
553.63
186,143
+1.46(+0.26%)
Jan 20, 2023
538.91
553.61
537.11
552.18
278,011
+12.33(+2.28%)
Jan 19, 2023
561.89
565.57
539.18
539.85
454,887
-22.61(-4.02%)
Jan 18, 2023
564.77
569.08
559.65
562.46
248,397
-0.99(-0.17%)
Jan 17, 2023
569.90
571.43
562.96
563.44
367,832
-2.16(-0.38%)
Jan 13, 2023
558.28
565.88
555.57
565.60
169,502
+1.30(+0.23%)
Jan 12, 2023
574.12
577.95
561.98
564.30
240,771
-9.60(-1.67%)
Jan 11, 2023
557.93
573.90
557.90
573.90
363,013
+18.10(+3.26%)
Jan 10, 2023
549.60
559.71
549.60
555.80
280,246
+6.20(+1.13%)
Jan 09, 2023
548.74
563.92
545.88
549.60
297,801
+4.83(+0.89%)
Jan 06, 2023
537.34
545.86
535.64
544.77
213,968
+14.98(+2.83%)
Jan 05, 2023
544.51
544.51
526.32
529.79
301,497
-16.26(-2.98%)
Jan 04, 2023
548.30
553.14
537.06
546.05
241,908
-1.87(-0.34%)
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
.