Skip to main content

W.W Grainger (NY: GWW )

958.93 +0.75 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 957.72 967.33 950.89 958.93 158,542 +0.75(+0.08%)
Feb 22, 2024 951.45 967.31 951.27 958.18 207,556 +17.14(+1.82%)
Feb 21, 2024 935.13 941.37 927.45 941.04 157,357 +5.89(+0.63%)
Feb 20, 2024 927.09 940.54 926.61 935.15 220,748 -0.65(-0.07%)
Feb 16, 2024 945.12 948.24 934.78 935.80 176,545 -7.89(-0.84%)
Feb 15, 2024 948.47 950.43 938.72 943.69 179,825 -0.71(-0.08%)
Feb 14, 2024 943.07 948.99 938.00 944.40 163,562 +8.99(+0.96%)
Feb 13, 2024 931.99 943.66 928.40 935.41 190,493 -11.80(-1.25%)
Feb 12, 2024 957.33 957.87 946.99 947.21 138,312 -11.80(-1.23%)
Feb 09, 2024 949.14 962.21 946.13 959.01 237,474 +10.94(+1.15%)
Feb 08, 2024 945.89 950.68 939.94 948.07 207,917 +4.92(+0.52%)
Feb 07, 2024 944.85 950.86 941.15 943.15 275,897 +4.65(+0.50%)
Feb 06, 2024 945.75 945.75 932.39 938.50 276,541 -5.29(-0.56%)
Feb 05, 2024 958.12 962.58 939.58 943.79 360,588 -26.85(-2.77%)
Feb 02, 2024 931.17 977.03 907.37 970.64 598,172 +49.80(+5.41%)
Feb 01, 2024 899.61 923.34 894.79 920.83 349,691 +26.95(+3.01%)
Jan 31, 2024 908.46 920.69 891.31 893.89 601,242 -19.10(-2.09%)
Jan 30, 2024 891.32 917.64 887.81 912.99 486,119 +18.58(+2.08%)
Jan 29, 2024 879.73 895.96 877.74 894.40 334,741 +12.89(+1.46%)
Jan 26, 2024 879.74 881.68 872.68 881.51 189,814 +1.79(+0.20%)
Jan 25, 2024 869.28 881.22 869.28 879.72 245,984 +10.19(+1.17%)
Jan 24, 2024 876.01 880.20 866.83 869.53 169,343 -4.39(-0.50%)
Jan 23, 2024 876.28 876.64 864.33 873.92 303,383 -1.02(-0.12%)
Jan 22, 2024 866.87 875.73 863.80 874.94 267,416 +12.63(+1.47%)
Jan 19, 2024 874.09 877.84 860.69 862.31 313,291 -8.18(-0.94%)
Jan 18, 2024 859.00 875.61 853.34 870.49 324,527 +33.05(+3.95%)
Jan 17, 2024 836.50 841.82 835.20 837.44 165,287 -1.47(-0.17%)
Jan 16, 2024 838.57 839.68 831.87 838.90 241,298 -1.57(-0.19%)
Jan 12, 2024 840.58 842.87 831.65 840.47 169,171 +5.04(+0.60%)
Jan 11, 2024 829.20 837.26 824.93 835.43 204,425 +6.23(+0.75%)
Jan 10, 2024 823.61 831.26 821.56 829.20 199,339 +6.83(+0.83%)
Jan 09, 2024 812.04 823.04 804.50 822.38 248,408 +1.76(+0.21%)
Jan 08, 2024 819.89 820.63 808.99 820.62 171,764 +3.51(+0.43%)
Jan 05, 2024 811.29 821.64 810.28 817.11 230,237 +2.73(+0.33%)
Jan 04, 2024 806.83 817.50 806.83 814.38 243,245 +7.02(+0.87%)
Jan 03, 2024 811.65 817.40 799.40 807.37 283,613 -4.28(-0.53%)
Jan 02, 2024 819.88 824.18 807.54 811.65 241,357 -15.42(-1.86%)
Dec 29, 2023 825.44 831.02 822.83 827.07 153,991 +1.59(+0.19%)
Dec 28, 2023 825.59 829.27 824.13 825.48 129,346 -4.19(-0.51%)
Dec 27, 2023 826.36 831.09 823.76 829.67 151,964 +2.86(+0.35%)
Dec 26, 2023 827.94 830.37 824.60 826.81 102,448 +0.58(+0.07%)
Dec 22, 2023 823.70 831.21 820.35 826.23 164,789 +3.80(+0.46%)
Dec 21, 2023 821.78 824.04 817.51 822.43 138,719 +8.01(+0.98%)
Dec 20, 2023 816.83 831.27 812.64 814.41 531,846 -14.15(-1.71%)
Dec 19, 2023 834.74 839.35 828.49 828.56 209,469 -2.97(-0.36%)
Dec 18, 2023 826.39 833.98 822.87 831.53 195,521 +9.60(+1.17%)
Dec 15, 2023 819.09 824.55 816.03 821.93 504,823 -5.26(-0.64%)
Dec 14, 2023 819.68 829.22 811.83 827.19 286,392 +9.98(+1.22%)
Dec 13, 2023 819.56 823.37 810.28 817.21 221,146 -2.25(-0.28%)
Dec 12, 2023 815.60 823.02 815.25 819.46 211,331 +3.62(+0.44%)
Dec 11, 2023 802.73 816.36 802.73 815.84 227,707 +13.36(+1.67%)
Dec 08, 2023 806.85 808.62 800.58 802.48 236,274 -3.34(-0.41%)
Dec 07, 2023 808.27 810.62 801.05 805.82 240,980 +4.86(+0.61%)
Dec 06, 2023 799.53 811.28 799.53 800.96 212,791 +3.95(+0.50%)
Dec 05, 2023 798.43 800.82 792.45 797.01 165,864 -2.83(-0.35%)
Dec 04, 2023 794.46 805.06 794.46 799.83 178,634 -2.18(-0.27%)
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.