Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
W.W Grainger
(NY:
GWW
)
947.93
+9.45 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 6, 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 (%)
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%)
Sep 03, 2024
982.65
983.33
954.41
960.06
217,400
-24.86(-2.52%)
Aug 30, 2024
971.44
985.47
966.09
984.92
313,404
+16.88(+1.74%)
Aug 29, 2024
972.01
980.64
964.79
968.04
141,859
-0.30(-0.03%)
Aug 28, 2024
967.41
973.31
961.20
968.34
160,298
+0.98(+0.10%)
Aug 27, 2024
969.72
973.93
960.79
967.36
161,432
-6.23(-0.64%)
Aug 26, 2024
986.00
986.95
965.25
973.59
183,483
-8.64(-0.88%)
Aug 23, 2024
981.07
985.79
974.70
982.23
131,188
+5.08(+0.52%)
Aug 22, 2024
981.93
985.71
973.01
977.15
154,650
-3.10(-0.32%)
Aug 21, 2024
967.65
984.31
965.59
980.25
200,040
+17.85(+1.85%)
Aug 20, 2024
959.03
966.08
956.73
962.40
147,534
+4.26(+0.44%)
Aug 19, 2024
965.54
970.03
950.97
958.14
280,075
-8.23(-0.85%)
Aug 16, 2024
958.53
970.49
956.60
966.37
294,788
+7.53(+0.79%)
Aug 15, 2024
959.82
965.68
949.99
958.84
209,687
+6.14(+0.64%)
Aug 14, 2024
960.67
961.13
948.30
952.70
227,359
-8.44(-0.88%)
Aug 13, 2024
962.20
964.18
939.87
961.14
248,710
+1.72(+0.18%)
Aug 12, 2024
976.11
976.11
957.45
959.42
145,533
-17.84(-1.83%)
Aug 09, 2024
967.97
979.75
961.20
977.26
154,830
+7.05(+0.73%)
Aug 08, 2024
957.52
971.67
957.52
970.21
208,176
+21.01(+2.21%)
Aug 07, 2024
960.66
971.71
944.82
949.20
259,534
-1.47(-0.15%)
Aug 06, 2024
948.67
969.06
940.83
950.67
300,716
+2.67(+0.28%)
Aug 05, 2024
943.20
956.75
922.31
948.00
279,291
-2.79(-0.29%)
Aug 02, 2024
935.69
955.30
926.38
950.79
362,187
+10.41(+1.11%)
Aug 01, 2024
937.37
984.66
914.38
940.39
574,403
-34.38(-3.53%)
Jul 31, 2024
972.66
989.81
967.00
974.76
386,148
+10.43(+1.08%)
Jul 30, 2024
965.61
970.51
958.76
964.34
160,268
-0.45(-0.05%)
Jul 29, 2024
969.12
970.96
963.31
964.79
130,893
-3.52(-0.36%)
Jul 26, 2024
959.42
976.33
958.11
968.31
213,762
+16.16(+1.70%)
Jul 25, 2024
934.98
962.22
929.42
952.15
217,818
+21.48(+2.31%)
Jul 24, 2024
946.58
948.49
930.23
930.68
213,104
-18.63(-1.96%)
Jul 23, 2024
949.50
956.72
947.11
949.31
159,376
-0.31(-0.03%)
Jul 22, 2024
948.54
951.14
934.31
949.62
201,605
+5.77(+0.61%)
Jul 19, 2024
961.50
961.50
940.57
943.85
192,677
-11.51(-1.20%)
Jul 18, 2024
966.64
980.89
953.15
955.36
321,913
-17.42(-1.79%)
Jul 17, 2024
981.00
988.39
971.54
972.78
335,594
-13.22(-1.34%)
Jul 16, 2024
948.44
986.67
947.05
986.00
417,038
+45.19(+4.80%)
Jul 15, 2024
919.70
948.94
917.03
940.81
324,205
+24.27(+2.65%)
Jul 12, 2024
920.08
931.97
909.89
916.54
342,655
+14.34(+1.59%)
Jul 11, 2024
908.28
917.49
901.09
902.20
292,315
+0.81(+0.09%)
Jul 10, 2024
903.13
906.15
886.88
901.39
337,539
-5.28(-0.58%)
Jul 09, 2024
913.38
915.57
905.37
906.67
249,786
-8.76(-0.96%)
Jul 08, 2024
914.15
921.12
911.55
915.43
186,414
+4.79(+0.53%)
Jul 05, 2024
911.46
916.64
906.17
910.64
169,361
-2.95(-0.32%)
Jul 03, 2024
912.53
919.40
907.66
913.59
129,228
-2.45(-0.27%)
Jul 02, 2024
892.06
918.42
888.60
916.05
298,153
+21.73(+2.43%)
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
.