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

W.W Grainger (NY:GWW)

1,013.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 1015 1024 1006 1014 337,943 -0.97(-0.10%)
Aug 28, 2025 1017 1017 1010 1014 241,086 -2.58(-0.25%)
Aug 27, 2025 1015 1017 1007 1017 229,941 +5.09(+0.50%)
Aug 26, 2025 1014 1016 1010 1012 393,216 -1.49(-0.15%)
Aug 25, 2025 1022 1023 1009 1013 273,081 -8.41(-0.82%)
Aug 22, 2025 1000 1025 997.61 1022 333,393 +27.79(+2.80%)
Aug 21, 2025 997.14 1004 989.94 994.07 341,285 -5.56(-0.56%)
Aug 20, 2025 995.39 1004 992.32 999.63 353,408 +4.23(+0.42%)
Aug 19, 2025 982.00 1000 981.49 995.40 352,088 +17.27(+1.77%)
Aug 18, 2025 961.79 981.42 961.79 978.13 351,428 +8.20(+0.85%)
Aug 15, 2025 979.02 979.22 968.50 969.93 237,293 -4.63(-0.48%)
Aug 14, 2025 978.52 982.62 970.49 974.56 210,420 -7.51(-0.76%)
Aug 13, 2025 960.91 982.54 958.58 982.07 306,768 +21.37(+2.22%)
Aug 12, 2025 943.96 961.31 939.71 960.70 200,889 +20.94(+2.23%)
Aug 11, 2025 946.85 951.82 934.31 939.76 254,464 -8.11(-0.86%)
Aug 08, 2025 948.05 949.15 936.27 947.87 209,161 +7.60(+0.81%)
Aug 07, 2025 963.07 966.20 939.35 940.27 441,887 -17.72(-1.85%)
Aug 06, 2025 937.24 958.91 935.17 957.99 393,955 +24.58(+2.63%)
Aug 05, 2025 933.23 945.85 927.26 933.40 309,409 -2.63(-0.28%)
Aug 04, 2025 927.42 938.62 924.82 936.04 411,944 +5.82(+0.63%)
Aug 01, 2025 933.95 958.27 913.69 930.22 1,266,054 -106.85(-10.30%)
Jul 31, 2025 1034 1048 1034 1037 428,506 -3.12(-0.30%)
Jul 30, 2025 1054 1060 1033 1040 257,011 -12.37(-1.18%)
Jul 29, 2025 1050 1053 1044 1053 276,534 +6.68(+0.64%)
Jul 28, 2025 1049 1052 1040 1046 141,148 -5.63(-0.54%)
Jul 25, 2025 1053 1053 1042 1052 241,938 +1.80(+0.17%)
Jul 24, 2025 1040 1053 1040 1050 236,084 +7.44(+0.71%)
Jul 23, 2025 1040 1044 1037 1042 204,293 +9.61(+0.93%)
Jul 22, 2025 1020 1037 1020 1033 233,674 +12.86(+1.26%)
Jul 21, 2025 1026 1032 1019 1020 255,029 -6.10(-0.59%)
Jul 18, 2025 1022 1030 1016 1026 750,326 +6.16(+0.60%)
Jul 17, 2025 1042 1046 1009 1020 677,570 -17.44(-1.68%)
Jul 16, 2025 1043 1043 1022 1037 501,947 +0.27(+0.03%)
Jul 15, 2025 1056 1065 1037 1037 311,453 -18.14(-1.72%)
Jul 14, 2025 1060 1074 1035 1055 437,182 -1.92(-0.18%)
Jul 11, 2025 1046 1059 1042 1057 325,585 +11.59(+1.11%)
Jul 10, 2025 1047 1060 1044 1045 406,503 +2.58(+0.25%)
Jul 09, 2025 1038 1043 1030 1043 295,908 +8.65(+0.84%)
Jul 08, 2025 1028 1042 1028 1034 278,927 +2.66(+0.26%)
Jul 07, 2025 1046 1049 1030 1031 246,104 -16.50(-1.57%)
Jul 03, 2025 1034 1050 1034 1048 158,639 +15.17(+1.47%)
Jul 02, 2025 1045 1046 1030 1033 211,342 -16.80(-1.60%)
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 Of Service.