W.W Grainger (NY: GWW )

1,032.22 +2.12 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 724.98 731.13 720.18 730.27 277,922 +7.04(+0.97%)
Jul 28, 2023 723.27 726.13 715.99 723.23 261,109 +6.62(+0.92%)
Jul 27, 2023 727.44 743.39 711.19 716.60 617,808 -37.03(-4.91%)
Jul 26, 2023 751.07 760.30 750.73 753.63 276,067 -4.44(-0.59%)
Jul 25, 2023 758.56 762.21 755.99 758.07 281,520 -2.62(-0.34%)
Jul 24, 2023 761.96 769.20 758.60 760.69 399,541 +0.26(+0.03%)
Jul 21, 2023 761.01 764.30 756.98 760.44 324,101 +1.83(+0.24%)
Jul 20, 2023 761.33 761.33 749.20 758.61 377,837 +1.09(+0.14%)
Jul 19, 2023 749.30 761.63 749.30 757.52 306,139 +5.77(+0.77%)
Jul 18, 2023 750.59 754.99 742.15 751.74 302,320 -3.75(-0.50%)
Jul 17, 2023 754.47 759.02 750.06 755.49 297,553 +0.64(+0.09%)
Jul 14, 2023 753.51 754.95 742.12 754.85 378,390 +1.76(+0.23%)
Jul 13, 2023 760.73 764.61 752.79 753.09 435,560 -15.55(-2.02%)
Jul 12, 2023 780.96 784.80 764.70 768.64 352,439 -18.20(-2.31%)
Jul 11, 2023 790.96 802.56 781.00 786.84 364,167 -1.03(-0.13%)
Jul 10, 2023 768.95 788.40 767.91 787.87 192,510 +20.33(+2.65%)
Jul 07, 2023 767.83 779.81 766.45 767.54 245,606 -2.68(-0.35%)
Jul 06, 2023 769.64 771.94 761.41 770.22 254,770 -3.76(-0.49%)
Jul 05, 2023 764.08 774.91 759.55 773.97 248,579 +0.13(+0.02%)
Jul 03, 2023 777.99 778.77 769.69 773.85 137,015 -5.96(-0.76%)
Jun 30, 2023 778.63 786.97 777.17 779.81 274,640 +6.22(+0.80%)
Jun 29, 2023 763.00 774.11 761.58 773.59 203,979 +9.21(+1.20%)
Jun 28, 2023 759.66 769.49 754.72 764.38 281,278 +2.46(+0.32%)
Jun 27, 2023 741.43 762.75 739.86 761.92 291,220 +22.16(+3.00%)
Jun 26, 2023 728.74 742.85 728.74 739.76 185,420 +10.08(+1.38%)
Jun 23, 2023 724.61 732.89 721.82 729.68 296,543 +1.95(+0.27%)
Jun 22, 2023 734.09 735.22 727.07 727.74 241,264 -6.10(-0.83%)
Jun 21, 2023 721.52 735.26 720.49 733.84 295,512 +11.29(+1.56%)
Jun 20, 2023 721.87 728.32 717.45 722.54 277,206 -1.73(-0.24%)
Jun 16, 2023 736.00 740.42 723.15 724.27 424,174 -11.33(-1.54%)
Jun 15, 2023 718.89 737.42 715.74 735.61 257,213 +64.94(+9.68%)
May 08, 2023 667.46 671.47 663.69 670.67 182,261 +2.68(+0.40%)
May 05, 2023 662.52 670.63 662.21 667.99 239,380 +9.76(+1.48%)
May 04, 2023 672.24 672.24 653.40 658.23 251,599 -15.89(-2.36%)
May 03, 2023 683.15 687.72 671.74 674.11 369,000 -5.13(-0.75%)
May 02, 2023 683.37 685.96 671.51 679.24 225,230 -7.05(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.