ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

W.W Grainger (NY:GWW)

1,112.79 -32.92 (-2.87%)
Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 1130 1140 1106 1113 277,865 -32.92(-2.87%)
Mar 05, 2026 1157 1174 1140 1146 341,670 -2.75(-0.24%)
Mar 04, 2026 1154 1155 1137 1148 225,160 -2.95(-0.26%)
Mar 03, 2026 1139 1155 1129 1151 220,428 -0.84(-0.07%)
Mar 02, 2026 1145 1158 1134 1152 220,477 +7.52(+0.66%)
Feb 27, 2026 1101 1146 1100 1145 485,225 +39.21(+3.55%)
Feb 26, 2026 1125 1128 1103 1106 366,152 -11.66(-1.04%)
Feb 25, 2026 1128 1128 1109 1117 183,764 -9.50(-0.84%)
Feb 24, 2026 1118 1131 1113 1127 129,138 +9.93(+0.89%)
Feb 23, 2026 1123 1130 1112 1117 232,620 -10.32(-0.92%)
Feb 20, 2026 1128 1143 1099 1127 482,195 -0.66(-0.06%)
Feb 19, 2026 1134 1144 1118 1128 195,672 -6.31(-0.56%)
Feb 18, 2026 1132 1144 1128 1134 158,469 +1.82(+0.16%)
Feb 17, 2026 1129 1140 1120 1132 248,320 +0.80(+0.07%)
Feb 13, 2026 1118 1143 1111 1131 319,549 +14.82(+1.33%)
Feb 12, 2026 1204 1219 1114 1117 791,319 -85.87(-7.14%)
Feb 11, 2026 1194 1208 1185 1202 226,166 +14.44(+1.22%)
Feb 10, 2026 1190 1191 1170 1188 217,195 -2.12(-0.18%)
Feb 09, 2026 1187 1198 1175 1190 249,993 -5.24(-0.44%)
Feb 06, 2026 1193 1197 1175 1195 233,523 +14.47(+1.23%)
Feb 05, 2026 1193 1197 1177 1181 449,962 -11.76(-0.99%)
Feb 04, 2026 1155 1202 1148 1193 614,402 +39.86(+3.46%)
Feb 03, 2026 1085 1167 1085 1153 898,726 +58.71(+5.37%)
Feb 02, 2026 1085 1097 1077 1094 421,618 +16.21(+1.50%)
Jan 30, 2026 1078 1081 1064 1078 380,294 -2.27(-0.21%)
Jan 29, 2026 1073 1085 1062 1080 449,585 +12.18(+1.14%)
Jan 28, 2026 1056 1071 1052 1068 315,789 +12.43(+1.18%)
Jan 27, 2026 1059 1064 1043 1056 159,341 +7.57(+0.72%)
Jan 26, 2026 1059 1063 1046 1048 206,805 -7.87(-0.75%)
Jan 23, 2026 1064 1070 1047 1056 232,374 -8.76(-0.82%)
Jan 22, 2026 1061 1066 1055 1065 172,738 +8.04(+0.76%)
Jan 21, 2026 1039 1066 1033 1057 168,694 +24.28(+2.35%)
Jan 20, 2026 1049 1056 1032 1032 271,310 -34.40(-3.22%)
Jan 16, 2026 1056 1072 1053 1067 284,168 +5.41(+0.51%)
Jan 15, 2026 1059 1063 1054 1061 183,950 +10.03(+0.95%)
Jan 14, 2026 1039 1051 1032 1051 190,572 +11.33(+1.09%)
Jan 13, 2026 1032 1040 1022 1040 176,588 +9.57(+0.93%)
Jan 12, 2026 1023 1033 1022 1030 173,778 +2.48(+0.24%)
Jan 09, 2026 1035 1042 1024 1028 195,386 -3.50(-0.34%)
Jan 08, 2026 998.63 1037 998.63 1031 250,883 +28.60(+2.85%)
Jan 07, 2026 1020 1024 1000 1003 262,280 -24.26(-2.36%)
Jan 06, 2026 1008 1034 1006 1027 229,794 +13.90(+1.37%)
Jan 05, 2026 994.40 1030 994.40 1013 295,475 +11.22(+1.12%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.