Canada markets closed

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
970.34+16.19 (+1.70%)
At close: 04:00PM EDT
970.10 -0.24 (-0.02%)
After hours: 05:59PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024961.43978.38960.12970.34970.34213,300
Jul 25, 2024936.94964.24931.37954.15954.15217,400
Jul 24, 2024948.57950.48932.18932.63932.63212,600
Jul 23, 2024951.49958.73949.10951.30951.30159,000
Jul 22, 2024950.53953.14936.27951.61951.61201,200
Jul 19, 2024963.52963.52942.54945.83945.83192,200
Jul 18, 2024968.67982.95955.15957.36957.36321,200
Jul 17, 2024983.06990.46973.58974.82974.82334,900
Jul 16, 2024950.43988.74949.04988.07988.07416,200
Jul 15, 2024921.63950.93918.96942.78942.78323,500
Jul 12, 2024922.01933.92911.80918.46918.46341,900
Jul 11, 2024910.19919.41902.98904.09904.09291,700
Jul 10, 2024905.02908.05888.75903.28903.28336,800
Jul 09, 2024915.30917.49907.27908.57908.57249,300
Jul 08, 2024916.07923.05913.46917.35917.35186,000
Jul 05, 2024913.37918.57908.08912.55912.55169,000
Jul 03, 2024914.44921.33909.56915.51915.51129,000
Jul 02, 2024893.93920.35890.46917.97917.97297,500
Jul 01, 2024908.64908.78893.89896.19896.19219,100
Jun 28, 2024903.42916.81896.67902.24902.24422,700
Jun 27, 2024908.99914.49900.58903.74903.74163,600
Jun 26, 2024903.33909.26895.16908.79908.79272,100
Jun 25, 2024911.56912.08898.99910.08910.08199,500
Jun 24, 2024917.72919.68910.08915.50915.50283,400
Jun 21, 2024914.61916.15902.25915.06915.06389,200
Jun 20, 2024921.81927.71913.63915.29915.29186,400
Jun 18, 2024916.09928.15913.45924.49924.49216,500
Jun 17, 2024903.85925.63903.85917.45917.45364,500
Jun 14, 2024897.74910.77891.17906.79906.79399,600
Jun 13, 2024911.16921.12906.18921.07921.07199,200
Jun 12, 2024912.48919.55904.42914.90914.90298,200
Jun 11, 2024895.91900.45889.37900.29900.29171,000
Jun 10, 2024889.21902.31889.21897.36897.36158,700
Jun 07, 2024882.24900.19876.28892.25892.25220,100
Jun 06, 2024885.98887.11874.98879.03879.03209,300
Jun 05, 2024890.03895.72884.14890.27890.27199,400
Jun 04, 2024887.33894.45881.83887.12887.12240,300
Jun 03, 2024922.69922.69878.59888.56888.56413,800
May 31, 2024907.09922.35897.96921.46921.46503,900
May 30, 2024912.11913.09903.21907.47907.47291,200
May 29, 2024911.84919.87904.16910.57910.57377,000
May 28, 2024963.19965.00936.99939.12939.12303,000
May 24, 2024956.95967.60952.35966.40966.40158,500
May 23, 2024968.96968.96952.53954.70954.70222,100
May 22, 2024957.87971.68954.74963.91963.91214,000
May 21, 2024956.80957.79947.16956.77956.77175,300
May 20, 2024945.22954.74945.22953.40953.40141,600
May 17, 2024949.10955.99937.17945.66945.66197,100
May 16, 2024954.52956.58945.80947.81947.81262,700
May 15, 2024953.67960.00951.95958.15958.15288,900
May 14, 2024952.46952.99941.80950.55950.55277,400
May 13, 2024961.05961.05945.97949.26949.26142,000
May 10, 2024957.41961.11951.90958.68958.68176,600
May 10, 20242.05 Dividend
May 09, 2024951.71958.80949.56956.21954.16172,900
May 08, 2024947.22953.70942.90948.92946.89235,400
May 07, 2024944.91954.56942.85945.89943.86286,800
May 06, 2024939.17941.79931.99940.04938.02185,100
May 03, 2024929.74936.46926.52931.94929.94129,800
May 02, 2024924.14929.60918.27923.90921.92201,400
May 01, 2024922.08931.79918.96920.30918.33245,600
Apr 30, 2024931.76939.43917.75921.35919.37548,800
Apr 29, 2024940.08942.98920.06934.50932.50304,600
Apr 26, 2024935.14950.35923.13929.26927.27357,400
Apr 25, 2024935.58955.49920.85947.84945.81419,000
Apr 24, 2024953.81965.24946.05958.32956.27295,900
Apr 23, 2024945.94961.98942.07955.79953.74201,500
Apr 22, 2024948.48956.15940.41942.07940.05289,900
Apr 19, 2024940.52946.00932.79942.65940.63262,000
Apr 18, 2024955.99955.99935.89937.54935.53188,200
Apr 17, 2024962.48962.48943.14949.92947.88164,400
Apr 16, 2024958.54960.73950.52956.69954.64198,600
Apr 15, 2024980.05980.05950.00955.42953.37236,300
Apr 12, 2024961.18970.10958.88964.97962.90249,500
Apr 11, 2024974.24989.12962.06966.27964.20371,900
Apr 10, 20241,002.211,014.55995.481,000.85998.70235,400
Apr 09, 20241,015.911,015.91986.471,007.711,005.55190,200
Apr 08, 20241,015.581,021.611,012.461,014.721,012.54148,600
Apr 05, 2024999.751,018.54995.031,014.831,012.65138,700
Apr 04, 20241,012.491,016.36990.64993.17991.04157,400
Apr 03, 2024998.031,012.41998.031,006.701,004.54164,000
Apr 02, 20241,010.091,010.36996.361,000.50998.36187,400
Apr 01, 20241,015.761,017.621,007.541,009.641,007.48122,800
Mar 28, 20241,019.331,026.471,015.371,017.301,015.12165,200
Mar 27, 20241,010.741,021.221,007.141,020.171,017.98172,300
Mar 26, 20241,006.801,014.331,004.491,005.371,003.21212,300
Mar 25, 20241,020.721,021.871,006.261,007.741,005.58285,000
Mar 22, 20241,030.001,030.001,020.781,027.101,024.90130,900
Mar 21, 20241,019.071,034.181,012.281,029.551,027.34200,900
Mar 20, 20241,004.501,016.661,001.571,016.161,013.98177,400
Mar 19, 2024995.201,004.69994.251,001.66999.51166,400
Mar 18, 20241,001.611,013.62991.58994.49992.36187,100
Mar 15, 2024984.22995.08984.05994.37992.24278,000
Mar 14, 20241,016.891,016.89981.13991.69989.56284,600
Mar 13, 2024974.13976.63961.80974.74972.65303,100
Mar 12, 2024966.12977.43965.28972.43970.35136,100
Mar 11, 2024966.08966.08954.67963.99961.92159,200
Mar 08, 2024989.04995.68970.32970.32968.24206,600
Mar 07, 2024987.83995.41981.40989.04986.92189,600
Mar 06, 2024988.85991.72977.63982.60980.49238,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...