• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    W.W Grainger (NY:GWW)

    1,028.98 +13.92 (+1.37%)
    Official Closing Price Updated: 7:00 PM EST, Jan 6, 2026 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 06, 2026 1010 1036 1008 1029 229,361 +13.92(+1.37%)
    Jan 05, 2026 996.28 1032 996.28 1015 294,918 +11.25(+1.12%)
    Jan 02, 2026 1007 1014 997.25 1004 222,961 -5.24(-0.52%)
    Dec 31, 2025 1021 1022 1009 1009 178,676 -12.04(-1.18%)
    Dec 30, 2025 1022 1027 1014 1021 254,336 -5.22(-0.51%)
    Dec 29, 2025 1026 1029 1018 1026 223,732 +2.03(+0.20%)
    Dec 26, 2025 1032 1040 1017 1024 128,407 -6.45(-0.63%)
    Dec 24, 2025 1022 1033 1019 1031 83,662 +6.83(+0.67%)
    Dec 23, 2025 1035 1035 1021 1024 265,432 -10.97(-1.06%)
    Dec 22, 2025 1025 1035 1021 1035 228,665 +9.85(+0.96%)
    Dec 19, 2025 1022 1030 1010 1025 891,769 +5.50(+0.54%)
    Dec 18, 2025 1023 1030 1013 1020 365,050 -0.53(-0.05%)
    Dec 17, 2025 1018 1024 1009 1020 258,363 -2.03(-0.20%)
    Dec 16, 2025 1031 1031 1018 1022 274,267 -7.48(-0.73%)
    Dec 15, 2025 1025 1039 1024 1030 397,607 +7.02(+0.69%)
    Dec 12, 2025 1041 1042 1019 1023 386,244 -9.85(-0.95%)
    Dec 11, 2025 1000 1036 997.82 1032 479,424 +36.82(+3.70%)
    Dec 10, 2025 964.96 997.11 959.14 995.57 312,579 +36.89(+3.85%)
    Dec 09, 2025 959.85 971.26 958.14 958.68 178,101 -0.39(-0.04%)
    Dec 08, 2025 969.02 977.24 957.79 959.07 284,470 -16.47(-1.69%)
    Dec 05, 2025 965.53 977.14 961.81 975.54 208,264 +6.63(+0.68%)
    Dec 04, 2025 974.96 979.21 967.91 968.91 280,158 -2.25(-0.23%)
    Dec 03, 2025 961.89 975.92 959.85 971.16 228,001 +10.01(+1.04%)
    Dec 02, 2025 945.81 961.98 941.51 961.15 288,062 +16.28(+1.72%)
    Dec 01, 2025 941.59 955.54 941.32 944.87 280,462 -3.76(-0.40%)
    Nov 28, 2025 944.02 949.99 942.62 948.63 106,710 +3.53(+0.37%)
    Nov 26, 2025 938.11 949.61 933.53 945.10 221,213 +3.35(+0.36%)
    Nov 25, 2025 937.75 945.67 932.22 941.75 232,294 +11.79(+1.27%)
    Nov 24, 2025 944.23 956.00 929.70 929.96 486,490 -22.19(-2.33%)
    Nov 21, 2025 930.88 957.69 916.11 952.15 413,960 +27.00(+2.92%)
    Nov 20, 2025 930.66 937.00 920.38 925.15 350,563 +2.59(+0.28%)
    Nov 19, 2025 917.95 924.65 906.52 922.56 259,893 +4.38(+0.48%)
    Nov 18, 2025 921.95 928.00 912.74 918.18 271,613 -5.29(-0.57%)
    Nov 17, 2025 922.13 931.79 916.75 923.47 302,678 -2.74(-0.30%)
    Nov 14, 2025 934.35 939.87 921.54 926.21 239,869 -8.73(-0.93%)
    Nov 13, 2025 943.00 953.48 933.45 934.94 232,668 -10.03(-1.06%)
    Nov 12, 2025 944.85 949.85 936.32 944.97 202,128 -0.64(-0.07%)
    Nov 11, 2025 951.53 958.91 945.50 945.61 144,306 -4.35(-0.46%)
    Nov 10, 2025 951.76 959.05 938.32 949.96 229,448 -2.82(-0.30%)
    Nov 07, 2025 948.73 955.29 943.30 952.78 188,614 +2.37(+0.25%)
    Nov 06, 2025 955.17 963.03 949.27 950.41 269,689 -9.71(-1.01%)
    Nov 05, 2025 953.15 967.62 953.15 960.11 259,881 +6.51(+0.68%)
    Nov 04, 2025 963.66 967.76 952.04 953.61 379,299 -10.43(-1.08%)
    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.
    © 2025 FinancialContent. All rights reserved.