Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
W.W Grainger
(NY:
GWW
)
945.66
-2.15 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
949.10
955.99
937.16
945.66
197,064
-2.15(-0.23%)
May 16, 2024
954.52
956.58
945.80
947.81
262,700
-10.34(-1.08%)
May 15, 2024
953.67
960.00
951.95
958.15
288,901
+7.60(+0.80%)
May 14, 2024
952.46
952.99
941.80
950.55
277,352
+1.29(+0.14%)
May 13, 2024
961.05
961.05
945.97
949.26
142,049
-9.42(-0.98%)
May 10, 2024
957.41
961.11
951.90
958.68
176,635
+4.52(+0.47%)
May 09, 2024
949.67
956.74
947.52
954.16
173,301
+7.27(+0.77%)
May 08, 2024
945.19
951.65
940.88
946.89
235,861
+3.02(+0.32%)
May 07, 2024
942.88
952.51
940.83
943.86
287,443
+5.84(+0.62%)
May 06, 2024
937.16
939.77
929.99
938.02
185,543
+8.08(+0.87%)
May 03, 2024
927.75
934.45
924.53
929.94
130,089
+8.02(+0.87%)
May 02, 2024
922.16
927.61
916.30
921.92
201,852
+3.59(+0.39%)
May 01, 2024
920.10
929.79
916.99
918.33
246,113
-1.05(-0.11%)
Apr 30, 2024
929.76
937.42
915.78
919.38
549,955
-13.12(-1.41%)
Apr 29, 2024
938.07
938.07
918.09
932.50
305,290
+5.23(+0.56%)
Apr 26, 2024
933.13
948.31
921.15
927.27
358,153
-18.54(-1.96%)
Apr 25, 2024
933.57
953.44
918.87
945.81
419,925
-10.46(-1.09%)
Apr 24, 2024
951.76
963.17
944.02
956.27
296,564
+2.52(+0.26%)
Apr 23, 2024
943.91
959.92
940.05
953.74
201,920
+13.69(+1.46%)
Apr 22, 2024
946.45
954.10
938.39
940.05
290,477
-0.58(-0.06%)
Apr 19, 2024
938.50
943.97
930.79
940.63
262,523
+5.10(+0.55%)
Apr 18, 2024
953.94
953.94
933.88
935.53
188,570
-12.35(-1.30%)
Apr 17, 2024
960.42
960.42
941.12
947.88
164,757
-6.76(-0.71%)
Apr 16, 2024
956.49
958.67
948.48
954.64
199,027
+1.27(+0.13%)
Apr 15, 2024
977.95
977.95
947.96
953.37
236,766
-9.53(-0.99%)
Apr 12, 2024
959.12
968.02
956.82
962.90
250,026
-1.30(-0.13%)
Apr 11, 2024
972.15
987.00
960.00
964.20
373,286
-34.51(-3.46%)
Apr 10, 2024
1000
1012
993.35
998.70
235,942
-6.85(-0.68%)
Apr 09, 2024
1014
1014
984.36
1006
190,613
-6.99(-0.69%)
Apr 08, 2024
1013
1019
1010
1013
148,877
-0.11(-0.01%)
Apr 05, 2024
997.61
1016
992.90
1013
138,969
+21.61(+2.18%)
Apr 04, 2024
1010
1014
988.52
991.04
157,724
-13.50(-1.34%)
Apr 03, 2024
995.89
1010
995.89
1005
164,335
+6.18(+0.62%)
Apr 02, 2024
1008
1008
994.22
998.36
187,837
-9.12(-0.91%)
Apr 01, 2024
1014
1015
1005
1007
123,099
-7.64(-0.75%)
Mar 28, 2024
1017
1024
1013
1015
165,509
-2.86(-0.28%)
Mar 27, 2024
1009
1019
1005
1018
172,633
+14.77(+1.47%)
Mar 26, 2024
1005
1012
1002
1003
212,780
-2.37(-0.24%)
Mar 25, 2024
1019
1020
1004
1006
285,602
-19.32(-1.89%)
Mar 22, 2024
1028
1028
1019
1025
131,207
-2.44(-0.24%)
Mar 21, 2024
1017
1032
1010
1027
201,480
+13.36(+1.32%)
Mar 20, 2024
1002
1014
999.42
1014
177,823
+14.47(+1.45%)
Mar 19, 2024
993.07
1003
992.11
999.51
166,783
+7.16(+0.72%)
Mar 18, 2024
999.46
1011
989.45
992.36
187,551
+0.12(+0.01%)
Mar 15, 2024
982.11
992.95
981.93
992.24
278,572
+2.67(+0.27%)
Mar 14, 2024
1015
1015
979.02
989.56
285,192
+16.91(+1.74%)
Mar 13, 2024
972.04
974.54
959.74
972.65
303,795
+2.30(+0.24%)
Mar 12, 2024
964.05
975.34
963.21
970.35
136,375
+8.42(+0.88%)
Mar 11, 2024
964.01
964.01
952.62
961.92
159,528
-6.32(-0.65%)
Mar 08, 2024
986.92
993.54
968.24
968.24
207,056
-18.68(-1.89%)
Mar 07, 2024
985.71
993.28
979.30
986.92
190,043
+6.43(+0.66%)
Mar 06, 2024
986.73
989.59
975.53
980.49
239,264
-3.15(-0.32%)
Mar 05, 2024
980.61
996.86
979.35
983.65
223,272
-1.84(-0.19%)
Mar 04, 2024
977.67
996.26
977.67
985.48
244,812
+6.69(+0.68%)
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
.