Skip to main content

W.W Grainger (NY: GWW )

1,194.96 +72.94 (+6.50%)
Official Closing Price Updated: 4:10 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 1095 1123 1095 1122 171,528 +26.34(+2.40%)
Nov 04, 2024 1108 1108 1094 1096 153,652 -9.39(-0.85%)
Nov 01, 2024 1112 1117 1101 1105 248,256 -4.16(-0.38%)
Oct 31, 2024 1129 1130 1091 1109 490,516 +9.89(+0.90%)
Oct 30, 2024 1100 1113 1097 1099 292,464 +0.99(+0.09%)
Oct 29, 2024 1101 1108 1095 1098 191,459 -5.78(-0.52%)
Oct 28, 2024 1101 1107 1094 1104 186,302 +13.19(+1.21%)
Oct 25, 2024 1083 1099 1083 1091 169,713 +8.73(+0.81%)
Oct 24, 2024 1090 1093 1081 1082 148,920 -10.32(-0.94%)
Oct 23, 2024 1091 1098 1086 1093 100,122 -6.40(-0.58%)
Oct 22, 2024 1119 1119 1094 1099 243,004 -21.43(-1.91%)
Oct 21, 2024 1130 1130 1111 1120 153,505 -6.64(-0.59%)
Oct 18, 2024 1124 1129 1114 1127 253,451 +7.53(+0.67%)
Oct 17, 2024 1107 1120 1103 1119 134,381 +6.54(+0.59%)
Oct 16, 2024 1094 1116 1094 1113 208,977 +27.36(+2.52%)
Oct 15, 2024 1105 1106 1085 1086 265,115 -12.80(-1.17%)
Oct 14, 2024 1096 1104 1085 1098 195,108 +13.33(+1.23%)
Oct 11, 2024 1048 1089 1046 1085 514,506 +59.88(+5.84%)
Oct 10, 2024 1026 1037 1023 1025 173,928 -4.44(-0.43%)
Oct 09, 2024 1026 1037 1024 1030 231,835 +1.04(+0.10%)
Oct 08, 2024 1030 1031 1024 1029 131,273 +5.72(+0.56%)
Oct 07, 2024 1019 1030 1019 1023 220,015 -10.40(-1.01%)
Oct 04, 2024 1037 1037 1023 1033 95,967 +4.09(+0.40%)
Oct 03, 2024 1037 1037 1021 1029 147,709 -8.98(-0.87%)
Oct 02, 2024 1038 1041 1035 1038 91,923 -1.77(-0.17%)
Oct 01, 2024 1038 1047 1030 1040 142,078 +1.09(+0.10%)
Sep 30, 2024 1039 1044 1031 1039 238,130 +2.87(+0.28%)
Sep 27, 2024 1040 1046 1031 1036 148,068 -7.99(-0.77%)
Sep 26, 2024 1037 1048 1035 1044 193,308 +11.77(+1.14%)
Sep 25, 2024 1046 1049 1031 1032 246,845 -8.55(-0.82%)
Sep 24, 2024 1037 1043 1027 1041 216,196 -1.37(-0.13%)
Sep 23, 2024 1037 1047 1033 1042 233,654 +9.86(+0.96%)
Sep 20, 2024 1025 1037 1020 1032 323,575 +2.12(+0.21%)
Sep 19, 2024 1034 1034 1022 1030 156,620 +16.92(+1.67%)
Sep 18, 2024 1017 1029 1009 1013 158,642 -0.80(-0.08%)
Sep 17, 2024 1013 1023 1011 1014 179,972 +5.77(+0.57%)
Sep 16, 2024 1002 1009 994.07 1008 207,355 +14.39(+1.45%)
Sep 13, 2024 996.90 1003 989.09 993.82 198,591 -3.11(-0.31%)
Sep 12, 2024 988.60 998.35 979.88 996.93 128,945 +8.29(+0.84%)
Sep 11, 2024 977.26 990.04 957.45 988.64 199,103 +10.96(+1.12%)
Sep 10, 2024 976.90 979.16 967.00 977.68 172,402 +5.54(+0.57%)
Sep 09, 2024 955.00 976.99 955.00 972.14 236,981 +24.21(+2.55%)
Sep 06, 2024 942.08 957.08 942.08 947.93 174,309 +9.45(+1.01%)
Sep 05, 2024 947.54 947.54 927.18 938.48 242,504 -13.81(-1.45%)
Sep 04, 2024 958.48 961.49 944.87 952.29 143,530 -7.77(-0.81%)
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.