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)

1,154.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 1178 1183 1154 1154 209,952 -16.85(-1.44%)
Apr 21, 2026 1163 1176 1160 1171 180,945 +7.93(+0.68%)
Apr 20, 2026 1159 1165 1153 1163 173,073 +0.16(+0.01%)
Apr 17, 2026 1139 1168 1132 1163 271,697 +29.42(+2.60%)
Apr 16, 2026 1141 1159 1133 1134 300,626 -9.83(-0.86%)
Apr 15, 2026 1150 1154 1128 1143 194,809 -12.07(-1.04%)
Apr 14, 2026 1158 1167 1150 1155 188,135 -6.24(-0.54%)
Apr 13, 2026 1168 1171 1135 1162 324,159 -10.41(-0.89%)
Apr 10, 2026 1174 1180 1166 1172 137,618 -0.14(-0.01%)
Apr 09, 2026 1145 1183 1144 1172 326,052 +25.49(+2.22%)
Apr 08, 2026 1134 1149 1129 1147 250,734 +38.57(+3.48%)
Apr 07, 2026 1117 1117 1100 1108 254,040 -9.09(-0.81%)
Apr 06, 2026 1110 1121 1073 1117 176,698 -0.21(-0.02%)
Apr 02, 2026 1095 1134 1070 1117 203,859 +9.87(+0.89%)
Apr 01, 2026 1094 1113 1093 1108 215,504 +16.77(+1.54%)
Mar 31, 2026 1070 1100 1063 1091 311,861 +33.59(+3.18%)
Mar 30, 2026 1063 1071 1044 1057 177,974 +0.15(+0.01%)
Mar 27, 2026 1064 1065 1050 1057 231,127 -8.41(-0.79%)
Mar 26, 2026 1071 1084 1061 1065 158,327 -10.39(-0.97%)
Mar 25, 2026 1076 1083 1060 1076 181,646 +10.47(+0.98%)
Mar 24, 2026 1045 1074 1033 1065 201,964 +10.93(+1.04%)
Mar 23, 2026 1062 1079 1054 1054 290,733 +12.52(+1.20%)
Mar 20, 2026 1040 1060 1035 1042 529,207 -1.10(-0.11%)
Mar 19, 2026 1042 1054 1038 1043 321,145 -2.77(-0.26%)
Mar 18, 2026 1062 1068 1044 1046 211,802 -19.71(-1.85%)
Mar 17, 2026 1068 1073 1052 1066 156,105 +5.07(+0.48%)
Mar 16, 2026 1080 1082 1057 1060 223,446 -13.48(-1.26%)
Mar 13, 2026 1091 1094 1064 1074 212,869 -8.24(-0.76%)
Mar 12, 2026 1102 1106 1080 1082 185,235 -28.31(-2.55%)
Mar 11, 2026 1102 1111 1092 1110 181,471 +4.09(+0.37%)
Mar 10, 2026 1112 1123 1102 1106 189,863 -8.88(-0.80%)
Mar 09, 2026 1097 1120 1083 1115 231,227 +2.49(+0.22%)
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 -7.50(-0.63%)
Feb 06, 2026 1195 1199 1177 1198 233,083 +14.50(+1.23%)
Feb 05, 2026 1195 1199 1180 1183 449,113 -11.78(-0.99%)
Feb 04, 2026 1157 1204 1150 1195 613,243 +39.93(+3.46%)
Feb 03, 2026 1087 1170 1087 1155 897,031 +58.82(+5.37%)
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.