Canada markets closed

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
947.93+9.45 (+1.01%)
At close: 04:00PM EDT
947.93 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 2024942.08957.08942.08947.93947.93174,300
Sept 05, 2024947.54947.54927.19938.48938.48242,500
Sept 04, 2024958.48961.49944.87952.29952.29143,500
Sept 03, 2024982.65983.33954.41960.06960.06217,400
Aug 30, 2024971.44985.47966.09984.92984.92313,400
Aug 29, 2024972.01980.64964.79968.04968.04141,900
Aug 28, 2024967.41973.31961.20968.34968.34160,300
Aug 27, 2024969.72973.93960.79967.36967.36161,400
Aug 26, 2024986.00986.95965.25973.59973.59183,500
Aug 23, 2024981.07985.79974.70982.23982.23131,200
Aug 22, 2024981.93985.71973.01977.15977.15154,600
Aug 21, 2024967.65984.31965.59980.25980.25200,000
Aug 20, 2024959.03966.08956.73962.40962.40147,500
Aug 19, 2024965.54970.03950.97958.14958.14280,100
Aug 16, 2024958.53970.49956.60966.37966.37294,800
Aug 15, 2024959.82965.68949.99958.84958.84209,700
Aug 14, 2024960.67961.13948.30952.70952.70227,300
Aug 13, 2024962.20964.18939.87961.14961.14248,700
Aug 12, 2024976.11976.11957.45959.42959.42145,500
Aug 12, 20242.05 Dividend
Aug 09, 2024970.00981.80963.22979.31977.26154,500
Aug 08, 2024959.53973.71959.53972.24970.20207,700
Aug 07, 2024962.68973.75946.80951.19949.20259,000
Aug 06, 2024950.66971.09942.80952.66950.67300,100
Aug 05, 2024945.18958.76924.25949.99948.00278,700
Aug 02, 2024937.65957.30928.32952.79950.80361,100
Aug 01, 2024939.34986.73916.30942.36940.39573,100
Jul 31, 2024974.70991.89969.03976.81974.77385,100
Jul 30, 2024967.64972.55960.77966.36964.34159,900
Jul 29, 2024971.15973.00965.34966.81964.79130,600
Jul 26, 2024961.43978.38960.12970.34968.31213,300
Jul 25, 2024936.94964.24931.37954.15952.15217,400
Jul 24, 2024948.57950.48932.18932.63930.68212,600
Jul 23, 2024951.49958.73949.10951.30949.31159,000
Jul 22, 2024950.53953.14936.27951.61949.62201,200
Jul 19, 2024963.52963.52942.54945.83943.85192,200
Jul 18, 2024968.67982.95955.15957.36955.36321,200
Jul 17, 2024983.06990.46973.58974.82972.78334,900
Jul 16, 2024950.43988.74949.04988.07986.00416,200
Jul 15, 2024921.63950.93918.96942.78940.81323,500
Jul 12, 2024922.01933.92911.80918.46916.54341,900
Jul 11, 2024910.19919.41902.98904.09902.20291,700
Jul 10, 2024905.02908.05888.75903.28901.39336,800
Jul 09, 2024915.30917.49907.27908.57906.67249,300
Jul 08, 2024916.07923.05913.46917.35915.43186,000
Jul 05, 2024913.37918.57908.08912.55910.64169,000
Jul 03, 2024914.44921.33909.56915.51913.59129,000
Jul 02, 2024893.93920.35890.46917.97916.05297,500
Jul 01, 2024908.64908.78893.89896.19894.31219,100
Jun 28, 2024903.42916.81896.67902.24900.35422,700
Jun 27, 2024908.99914.49900.58903.74901.85163,600
Jun 26, 2024903.33909.26895.16908.79906.89272,100
Jun 25, 2024911.56912.08898.99910.08908.17199,500
Jun 24, 2024917.72919.68910.08915.50913.58283,400
Jun 21, 2024914.61916.15902.25915.06913.14389,200
Jun 20, 2024921.81927.71913.63915.29913.37186,400
Jun 18, 2024916.09928.15913.45924.49922.55216,500
Jun 17, 2024903.85925.63903.85917.45915.53364,500
Jun 14, 2024897.74910.77891.17906.79904.89399,600
Jun 13, 2024911.16921.12906.18921.07919.14199,200
Jun 12, 2024912.48919.55904.42914.90912.98298,200
Jun 11, 2024895.91900.45889.37900.29898.41171,000
Jun 10, 2024889.21902.31889.21897.36895.48158,700
Jun 07, 2024882.24900.19876.28892.25890.38220,100
Jun 06, 2024885.98887.11874.98879.03877.19209,300
Jun 05, 2024890.03895.72884.14890.27888.41199,400
Jun 04, 2024887.33894.45881.83887.12885.26240,300
Jun 03, 2024922.69922.69878.59888.56886.70413,800
May 31, 2024907.09922.35897.96921.46919.53503,900
May 30, 2024912.11913.09903.21907.47905.57291,200
May 29, 2024911.84919.87904.16910.57908.66377,000
May 28, 2024963.19965.00936.99939.12937.15303,000
May 24, 2024956.95967.60952.35966.40964.38158,500
May 23, 2024968.96968.96952.53954.70952.70222,100
May 22, 2024957.87971.68954.74963.91961.89214,000
May 21, 2024956.80957.79947.16956.77954.77175,300
May 20, 2024945.22954.74945.22953.40951.40141,600
May 17, 2024949.10955.99937.17945.66943.68197,100
May 16, 2024954.52956.58945.80947.81945.83262,700
May 15, 2024953.67960.00951.95958.15956.14288,900
May 14, 2024952.46952.99941.80950.55948.56277,400
May 13, 2024961.05961.05945.97949.26947.27142,000
May 10, 2024957.41961.11951.90958.68956.67176,600
May 10, 20242.05 Dividend
May 09, 2024951.71958.80949.56956.21952.16172,900
May 08, 2024947.22953.70942.90948.92944.90235,400
May 07, 2024944.91954.56942.85945.89941.89286,800
May 06, 2024939.17941.79931.99940.04936.06185,100
May 03, 2024929.74936.46926.52931.94928.00129,800
May 02, 2024924.14929.60918.27923.90919.99201,400
May 01, 2024922.08931.79918.96920.30916.40245,600
Apr 30, 2024931.76939.43917.75921.35917.45548,800
Apr 29, 2024940.08942.98920.06934.50930.54304,600
Apr 26, 2024935.14950.35923.13929.26925.33357,400
Apr 25, 2024935.58955.49920.85947.84943.83419,000
Apr 24, 2024953.81965.24946.05958.32954.26295,900
Apr 23, 2024945.94961.98942.07955.79951.74201,500
Apr 22, 2024948.48956.15940.41942.07938.08289,900
Apr 19, 2024940.52946.00932.79942.65938.66262,000
Apr 18, 2024955.99955.99935.89937.54933.57188,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...