Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY:GWW)

994.06 +6.23 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 970.10 993.32 968.28 987.83 252,147 +12.80(+1.31%)
Mar 28, 2025 986.97 986.97 968.12 975.03 214,790 -12.21(-1.24%)
Mar 27, 2025 991.70 991.70 979.99 987.24 140,827 -0.95(-0.10%)
Mar 26, 2025 992.66 999.54 986.94 988.19 158,463 -2.01(-0.20%)
Mar 25, 2025 993.10 999.92 981.64 990.20 204,018 -1.39(-0.14%)
Mar 24, 2025 981.50 993.03 981.50 991.59 259,257 +18.50(+1.90%)
Mar 21, 2025 966.84 973.89 962.00 973.09 384,971 -0.57(-0.06%)
Mar 20, 2025 974.95 984.36 971.02 973.66 196,936 -9.93(-1.01%)
Mar 19, 2025 973.55 985.66 968.78 983.59 251,614 +8.82(+0.90%)
Mar 18, 2025 973.34 978.97 966.21 974.77 205,841 -2.64(-0.27%)
Mar 17, 2025 965.03 980.52 965.03 977.41 212,286 +9.59(+0.99%)
Mar 14, 2025 964.51 968.91 953.54 967.82 267,132 +14.28(+1.50%)
Mar 13, 2025 965.00 966.26 952.64 953.54 331,037 -14.75(-1.52%)
Mar 12, 2025 984.80 993.00 966.71 968.29 361,955 -13.25(-1.35%)
Mar 11, 2025 1005 1009 979.78 981.54 491,662 -34.30(-3.38%)
Mar 10, 2025 1009 1031 1008 1016 362,994 +8.13(+0.81%)
Mar 07, 2025 991.41 1013 990.75 1008 326,487 +11.89(+1.19%)
Mar 06, 2025 979.81 998.17 978.30 995.82 272,000 +10.76(+1.09%)
Mar 05, 2025 989.29 998.07 977.85 985.06 393,297 -3.72(-0.38%)
Mar 04, 2025 992.31 1003 982.61 988.78 313,345 -10.72(-1.07%)
Mar 03, 2025 1021 1024 996.40 999.50 279,097 -21.71(-2.13%)
Feb 28, 2025 1020 1030 1007 1021 312,081 +10.29(+1.02%)
Feb 27, 2025 1010 1022 1008 1011 171,894 +2.84(+0.28%)
Feb 26, 2025 1007 1013 1004 1008 163,609 +4.52(+0.45%)
Feb 25, 2025 996.23 1009 990.84 1004 286,177 +5.54(+0.56%)
Feb 24, 2025 1005 1009 998.02 998.02 353,371 -9.88(-0.98%)
Feb 21, 2025 1023 1023 998.40 1008 285,079 -16.40(-1.60%)
Feb 20, 2025 1024 1027 1013 1024 241,056 +3.26(+0.32%)
Feb 19, 2025 1015 1022 1009 1021 316,636 -1.60(-0.16%)
Feb 18, 2025 1027 1030 1012 1023 377,333 -5.09(-0.50%)
Feb 14, 2025 1028 1036 1022 1028 299,202 -0.10(-0.01%)
Feb 13, 2025 1031 1037 1024 1028 219,428 +0.28(+0.03%)
Feb 12, 2025 1030 1034 1026 1028 345,089 -18.81(-1.80%)
Feb 11, 2025 1038 1048 1033 1046 216,888 +7.89(+0.76%)
Feb 10, 2025 1043 1043 1030 1038 165,102 +4.72(+0.46%)
Feb 07, 2025 1044 1046 1029 1034 194,796 -9.50(-0.91%)
Feb 06, 2025 1043 1049 1035 1043 223,431 +2.39(+0.23%)
Feb 05, 2025 1041 1046 1020 1041 346,103 +0.33(+0.03%)
Feb 04, 2025 1055 1055 1038 1041 298,704 -4.14(-0.40%)
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 following
Privacy Policy and Terms and Conditions.