• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    W.W Grainger (NY:GWW)

    1,172.21 +25.49 (+2.22%)
    Official Closing Price Updated: 6:30 PM EDT, Apr 9, 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 (%)
    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.
    © 2025 FinancialContent. All rights reserved.