Canada markets open in 2 hours 46 minutes

W.W. Grainger, Inc. (GWW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
673.89+10.39 (+1.57%)
At close: 04:00PM EDT
662.15 -12.21 (-1.81%)
After hours: 04:02PM EDT
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2023667.35676.48667.35673.89673.89317,900
Mar 17, 2023680.43681.29662.00663.50663.50517,300
Mar 16, 2023663.09683.83663.09681.33681.33335,000
Mar 15, 2023674.74676.92656.17667.74667.74469,900
Mar 14, 2023683.33690.98676.82686.13686.13297,100
Mar 13, 2023673.84685.74668.47674.86674.86285,200
Mar 10, 2023694.14694.14674.03677.88677.88238,600
Mar 09, 2023703.06704.89690.34693.01693.01192,100
Mar 08, 2023693.42702.31693.42700.40700.40221,100
Mar 07, 2023698.66706.89693.59694.67694.67230,700
Mar 06, 2023696.56709.21696.56699.65699.65340,900
Mar 03, 2023690.59697.91686.59697.59697.59346,600
Mar 02, 2023671.50686.88670.23684.50684.50215,700
Mar 01, 2023667.00678.40666.31671.01671.01230,000
Feb 28, 2023672.66679.58667.50668.43668.43391,800
Feb 27, 2023667.88679.93666.30675.02675.02326,200
Feb 24, 2023657.93665.71652.25664.10664.10215,300
Feb 23, 2023659.98661.20650.71657.94657.94195,600
Feb 22, 2023657.59661.02654.45657.70657.70204,200
Feb 21, 2023670.05674.12656.15656.19656.19249,200
Feb 17, 2023670.67682.74669.71677.35677.35324,000
Feb 16, 2023667.24675.58665.32670.09670.09193,000
Feb 15, 2023662.73674.19660.75672.67672.67181,500
Feb 14, 2023665.28673.74659.45666.54666.54203,200
Feb 13, 2023659.37670.17656.66668.57668.57238,300
Feb 10, 2023656.38657.21649.20656.49656.49386,300
Feb 10, 20231.72 Dividend
Feb 09, 2023664.82669.37658.32661.11659.39254,800
Feb 08, 2023674.88680.11663.53663.77662.04310,600
Feb 07, 2023668.45679.91660.21678.28676.52284,400
Feb 06, 2023675.81683.89671.51674.28672.53409,100
Feb 03, 2023672.08685.23662.76675.81674.05465,700
Feb 02, 2023638.08676.12628.18675.57673.81988,800
Feb 01, 2023584.63604.49584.63598.05596.49502,300
Jan 31, 2023577.33590.45573.71589.48587.95470,100
Jan 30, 2023569.97585.87569.95575.32573.82401,500
Jan 27, 2023565.22573.72565.22571.79570.30158,800
Jan 26, 2023563.00569.89558.80564.93563.46249,300
Jan 25, 2023564.68568.51557.68559.85558.39217,200
Jan 24, 2023565.98571.49556.77570.83569.34142,500
Jan 23, 2023560.19569.36560.17561.72560.26183,500
Jan 20, 2023546.78561.69544.95560.24558.78274,000
Jan 19, 2023570.10573.83547.05547.73546.30448,300
Jan 18, 2023573.02577.39567.83570.67569.19244,800
Jan 17, 2023578.22579.78571.18571.67570.18362,500
Jan 13, 2023566.43574.14563.68573.86572.37167,100
Jan 12, 2023582.51586.39570.19572.54571.05237,300
Jan 11, 2023566.08582.28566.05582.28580.77357,800
Jan 10, 2023557.63567.88557.63563.92562.45276,200
Jan 09, 2023556.75572.16553.85557.63556.18293,500
Jan 06, 2023545.19553.84543.46552.73551.29210,900
Jan 05, 2023552.46556.33534.01537.53536.13297,200
Jan 04, 2023556.31561.22544.91554.03552.59238,400
Jan 03, 2023558.54559.12549.08555.93554.48271,100
Dec 30, 2022561.52561.99550.85556.25554.80177,600
Dec 29, 2022559.58563.82557.85562.22560.76177,500
Dec 28, 2022566.42567.86555.77557.06555.61155,500
Dec 27, 2022569.27569.27561.82565.33563.86229,500
Dec 23, 2022562.02567.47561.00565.10563.63110,400
Dec 22, 2022563.00563.00552.09561.37559.91205,700
Dec 21, 2022566.10568.42562.12567.42565.94181,800
Dec 20, 2022561.00566.78559.69562.74561.28340,200
Dec 19, 2022558.89565.52557.27561.27559.81287,900
Dec 16, 2022555.50559.63551.47558.65557.20770,600
Dec 15, 2022570.77572.17557.82561.53560.07396,600
Dec 14, 2022585.38588.00570.27576.02574.52529,800
Dec 13, 2022605.95605.95576.72584.93583.41392,400
Dec 12, 2022590.12593.46585.48593.46591.92249,500
Dec 09, 2022593.76597.50587.30588.06586.53172,300
Dec 08, 2022589.98597.82589.92593.25591.71349,300
Dec 07, 2022579.42592.21577.62586.41584.88275,300
Dec 06, 2022588.11591.45575.96580.34578.83309,900
Dec 05, 2022595.83598.16584.80586.45584.92251,900
Dec 02, 2022598.62604.01593.29602.08600.51298,300
Dec 01, 2022605.19605.19597.05603.18601.61246,600
Nov 30, 2022587.71604.45582.92603.06601.49641,500
Nov 29, 2022593.95596.80588.68590.99589.45191,500
Nov 28, 2022600.87603.59593.42594.56593.01168,600
Nov 25, 2022606.82608.40601.26604.25602.6871,400
Nov 23, 2022605.53608.67602.95604.32602.75144,300
Nov 22, 2022605.20611.02599.92605.47603.89211,000
Nov 21, 2022596.12605.16596.12600.62599.06224,100
Nov 18, 2022599.91601.33593.06597.03595.48216,200
Nov 17, 2022584.10594.91581.92593.95592.40290,800
Nov 16, 2022583.98594.40583.86588.89587.36235,700
Nov 15, 2022584.27585.85576.46581.81580.30399,700
Nov 14, 2022580.00599.16580.00585.00583.48375,000
Nov 11, 2022607.77609.69581.59586.52584.99448,200
Nov 10, 2022608.61612.06601.44608.38606.80352,600
Nov 10, 20221.72 Dividend
Nov 09, 2022598.41604.90590.73591.01587.76234,000
Nov 08, 2022594.74606.12593.38600.66597.35362,000
Nov 07, 2022593.82596.42590.61595.35592.07219,400
Nov 04, 2022600.68603.85583.82593.64590.37293,100
Nov 03, 2022577.31603.09571.83594.40591.13402,900
Nov 02, 2022590.63601.98582.89583.98580.77342,400
Nov 01, 2022589.42595.39578.71592.70589.44284,200
Oct 31, 2022576.12587.31576.12584.35581.13517,600
Oct 28, 2022545.00575.88545.00575.88572.71650,400
Oct 27, 2022534.78543.90532.15537.67534.71457,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...