W.W Grainger (NY: GWW )

994.49 +0.12 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 1002 1014 991.58 994.49 187,149 +0.12(+0.01%)
Mar 15, 2024 984.22 995.08 984.04 994.37 277,975 +2.68(+0.27%)
Mar 14, 2024 1017 1017 981.12 991.69 284,581 +16.95(+1.74%)
Mar 13, 2024 974.13 976.63 961.80 974.74 303,144 +2.31(+0.24%)
Mar 12, 2024 966.12 977.43 965.28 972.43 136,083 +8.44(+0.88%)
Mar 11, 2024 966.08 966.08 954.67 963.99 159,186 -6.33(-0.65%)
Mar 08, 2024 989.04 995.68 970.32 970.32 206,613 -18.72(-1.89%)
Mar 07, 2024 987.83 995.41 981.40 989.04 189,636 +6.44(+0.66%)
Mar 06, 2024 988.85 991.72 977.62 982.60 238,752 -3.16(-0.32%)
Mar 05, 2024 982.72 999.00 981.45 985.76 222,794 -1.84(-0.19%)
Mar 04, 2024 979.77 998.40 979.77 987.60 244,288 +6.70(+0.68%)
Mar 01, 2024 973.12 983.14 972.91 980.90 192,991 +7.44(+0.76%)
Feb 29, 2024 976.49 979.48 962.95 973.46 395,573 -1.24(-0.13%)
Feb 28, 2024 970.65 976.84 966.59 974.70 142,506 +5.16(+0.53%)
Feb 27, 2024 961.83 972.71 961.00 969.54 138,150 +5.91(+0.61%)
Feb 26, 2024 962.58 970.26 962.25 963.63 179,670 +4.70(+0.49%)
Feb 23, 2024 957.72 967.33 950.89 958.93 158,553 +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%)
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.