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

W.W Grainger (NY: GWW )

1,027.73 -0.10 (-0.01%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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 +2.67(+0.26%)
Feb 07, 2025 1046 1048 1032 1036 194,411 -9.52(-0.91%)
Feb 06, 2025 1045 1051 1037 1045 222,989 +2.40(+0.23%)
Feb 05, 2025 1043 1048 1022 1043 345,418 +0.33(+0.03%)
Feb 04, 2025 1057 1057 1040 1043 298,113 -4.15(-0.40%)
Feb 03, 2025 1044 1055 1031 1047 439,039 -15.93(-1.50%)
Jan 31, 2025 1062 1084 1030 1063 839,827 -63.40(-5.63%)
Jan 30, 2025 1122 1131 1118 1126 293,109 +12.06(+1.08%)
Jan 29, 2025 1127 1139 1110 1114 257,219 -17.27(-1.53%)
Jan 28, 2025 1127 1138 1119 1131 167,179 -1.14(-0.10%)
Jan 27, 2025 1114 1139 1114 1132 215,771 +10.85(+0.97%)
Jan 24, 2025 1119 1127 1116 1122 108,571 +0.16(+0.01%)
Jan 23, 2025 1127 1131 1119 1121 141,439 -1.52(-0.14%)
Jan 22, 2025 1122 1129 1117 1123 308,306 +1.42(+0.13%)
Jan 21, 2025 1124 1133 1112 1122 343,287 +7.91(+0.71%)
Jan 17, 2025 1110 1128 1093 1114 697,486 +3.25(+0.29%)
Jan 16, 2025 1099 1117 1093 1110 300,740 +16.99(+1.55%)
Jan 15, 2025 1102 1117 1092 1093 546,937 +5.48(+0.50%)
Jan 14, 2025 1085 1095 1078 1088 296,015 +11.90(+1.11%)
Jan 13, 2025 1052 1078 1052 1076 267,813 +23.50(+2.23%)
Jan 10, 2025 1056 1068 1049 1052 288,859 -16.36(-1.53%)
Jan 08, 2025 1059 1079 1057 1069 239,770 +6.09(+0.57%)
Jan 07, 2025 1051 1065 1046 1063 298,083 +8.74(+0.83%)
Jan 06, 2025 1054 1065 1049 1054 212,393 +0.02(+0.00%)
Jan 03, 2025 1043 1058 1038 1054 170,484 +12.28(+1.18%)
Jan 02, 2025 1064 1065 1039 1042 161,424 -12.34(-1.17%)
Dec 31, 2024 1054 0 -4.16(-0.39%)
Dec 30, 2024 1061 1066 1045 1058 180,978 -10.77(-1.01%)
Dec 27, 2024 1075 1083 1065 1069 173,533 -13.65(-1.26%)
Dec 26, 2024 1089 1090 1081 1083 118,381 -8.35(-0.77%)
Dec 24, 2024 1085 1093 1083 1091 121,088 +8.64(+0.80%)
Dec 23, 2024 1088 1088 1075 1082 257,280 -10.62(-0.97%)
Dec 20, 2024 1078 1099 1072 1093 732,566 +10.41(+0.96%)
Dec 19, 2024 1099 1104 1081 1083 248,680 -8.78(-0.80%)
Dec 18, 2024 1123 1125 1090 1091 339,409 -28.98(-2.59%)
Dec 17, 2024 1134 1136 1115 1120 306,066 -19.57(-1.72%)
Dec 16, 2024 1145 1150 1137 1140 275,263 -2.74(-0.24%)
Dec 13, 2024 1145 1150 1139 1143 179,800 -6.39(-0.56%)
Dec 12, 2024 1159 1159 1141 1149 208,650 -6.49(-0.56%)
Dec 11, 2024 1170 1170 1148 1156 262,346 -2.01(-0.17%)
Dec 10, 2024 1159 1162 1143 1158 285,789 -4.54(-0.39%)
Dec 09, 2024 1190 1190 1157 1162 309,112 -23.11(-1.95%)
Dec 06, 2024 1191 1193 1181 1185 194,710 -3.49(-0.29%)
Dec 05, 2024 1188 1195 1186 1189 195,748 -3.95(-0.33%)
Dec 04, 2024 1193 1196 1188 1193 180,217 -0.56(-0.05%)
Dec 03, 2024 1199 1202 1184 1193 206,283 -0.83(-0.07%)
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.