Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY: GWW )

1,090.98 +8.64 (+0.80%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 1085 1093 1083 1091 121,088 +8.64(+0.80%)
Dec 23, 2024 1088 1088 1075 1082 257,280 -10.62(-0.97%)
Dec 20, 2024 1078 1099 1072 1093 732,566 +6.34(+0.58%)
Dec 19, 2024 1099 1104 1081 1087 229,675 -4.71(-0.43%)
Dec 18, 2024 1123 1125 1090 1091 339,409 -28.98(-2.59%)
Dec 17, 2024 1134 1136 1115 1120 306,066 -19.57(-1.72%)
Dec 16, 2024 1145 1150 1137 1140 275,243 -2.74(-0.24%)
Dec 13, 2024 1145 1150 1139 1143 179,800 -6.39(-0.56%)
Dec 12, 2024 1159 1159 1141 1149 208,650 -6.49(-0.56%)
Dec 11, 2024 1170 1170 1148 1156 262,346 -2.01(-0.17%)
Dec 10, 2024 1159 1162 1143 1158 285,789 -4.54(-0.39%)
Dec 09, 2024 1190 1190 1157 1162 309,112 -23.11(-1.95%)
Dec 06, 2024 1191 1193 1181 1185 194,710 -3.49(-0.29%)
Dec 05, 2024 1188 1195 1186 1189 195,746 -3.95(-0.33%)
Dec 04, 2024 1193 1196 1188 1193 180,217 -0.56(-0.05%)
Dec 03, 2024 1199 1202 1184 1193 206,283 -0.83(-0.07%)
Dec 02, 2024 1208 1208 1190 1194 201,301 -11.35(-0.94%)
Nov 29, 2024 1206 1215 1205 1205 126,633 -0.53(-0.04%)
Nov 27, 2024 1220 1221 1203 1206 163,910 -11.43(-0.94%)
Nov 26, 2024 1217 1220 1202 1217 187,119 +1.54(+0.13%)
Nov 25, 2024 1209 1227 1200 1216 457,501 +9.11(+0.75%)
Nov 22, 2024 1202 1207 1195 1207 206,718 +12.24(+1.02%)
Nov 21, 2024 1183 1199 1173 1194 156,997 +15.96(+1.35%)
Nov 20, 2024 1172 1179 1162 1178 143,440 +6.38(+0.54%)
Nov 19, 2024 1160 1177 1160 1172 138,531 -0.06(-0.01%)
Nov 18, 2024 1182 1186 1168 1172 191,954 -6.20(-0.53%)
Nov 15, 2024 1174 1179 1169 1178 232,114 +2.32(+0.20%)
Nov 14, 2024 1199 1200 1166 1176 393,262 -26.00(-2.16%)
Nov 13, 2024 1207 1219 1198 1202 186,058 -6.33(-0.52%)
Nov 12, 2024 1220 1222 1205 1208 191,950 -12.59(-1.03%)
Nov 11, 2024 1208 1228 1208 1221 223,866 +18.58(+1.55%)
Nov 08, 2024 1188 1210 1181 1202 287,240 +15.45(+1.30%)
Nov 07, 2024 1191 1195 1178 1187 264,528 -6.00(-0.50%)
Nov 06, 2024 1162 1197 1148 1193 399,877 +72.81(+6.50%)
Nov 05, 2024 1093 1121 1093 1120 171,824 +26.30(+2.40%)
Nov 04, 2024 1106 1106 1092 1094 153,917 -9.37(-0.85%)
Nov 01, 2024 1110 1115 1100 1103 248,684 -4.16(-0.38%)
Oct 31, 2024 1127 1128 1089 1107 491,363 +9.88(+0.90%)
Oct 30, 2024 1098 1111 1095 1097 292,969 +0.98(+0.09%)
Oct 29, 2024 1099 1106 1093 1096 191,789 -5.77(-0.52%)
Oct 28, 2024 1099 1106 1093 1102 186,623 +13.17(+1.21%)
Oct 25, 2024 1081 1097 1081 1089 170,006 +8.72(+0.81%)
Oct 24, 2024 1089 1091 1080 1080 149,177 -10.31(-0.95%)
Oct 23, 2024 1090 1096 1084 1091 100,294 -6.39(-0.58%)
Oct 22, 2024 1117 1117 1092 1097 243,423 -21.39(-1.91%)
Oct 21, 2024 1128 1128 1109 1118 153,770 -6.63(-0.59%)
Oct 18, 2024 1122 1127 1112 1125 253,888 +7.52(+0.67%)
Oct 17, 2024 1105 1118 1101 1118 134,613 +6.53(+0.59%)
Oct 16, 2024 1092 1114 1092 1111 209,337 +27.31(+2.52%)
Oct 15, 2024 1103 1104 1083 1084 265,572 -12.78(-1.17%)
Oct 14, 2024 1094 1102 1084 1096 195,444 +13.31(+1.23%)
Oct 11, 2024 1046 1087 1044 1083 515,394 +59.78(+5.84%)
Oct 10, 2024 1024 1036 1021 1023 174,228 -4.43(-0.43%)
Oct 09, 2024 1024 1035 1022 1028 232,235 +1.03(+0.10%)
Oct 08, 2024 1028 1029 1023 1027 131,499 +5.71(+0.56%)
Oct 07, 2024 1017 1028 1017 1021 220,395 -10.38(-1.01%)
Oct 04, 2024 1036 1036 1021 1031 96,132 +4.08(+0.40%)
Oct 03, 2024 1036 1036 1019 1027 147,964 -8.96(-0.86%)
Oct 02, 2024 1036 1039 1033 1036 92,081 -1.77(-0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.