W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | 476.42 | 477.82 | 468.17 | 470.40 | 470.40 | 79,207 |
| May 17, 2022 | 480.55 | 484.19 | 474.95 | 482.19 | 482.19 | 201,400 |
| May 16, 2022 | 475.75 | 477.02 | 466.59 | 473.96 | 473.96 | 244,100 |
| May 13, 2022 | 473.05 | 478.83 | 470.16 | 477.33 | 477.33 | 345,000 |
| May 12, 2022 | 457.42 | 471.53 | 455.61 | 469.24 | 469.24 | 373,200 |
| May 11, 2022 | 469.94 | 471.98 | 457.27 | 459.18 | 459.18 | 431,000 |
| May 10, 2022 | 479.68 | 479.68 | 463.82 | 469.33 | 469.33 | 265,100 |
| May 09, 2022 | 472.14 | 480.02 | 472.14 | 476.82 | 476.82 | 387,500 |
| May 06, 2022 | 476.59 | 481.90 | 470.35 | 477.92 | 477.92 | 299,700 |
| May 06, 2022 | 1.72 Dividend | |||||
| May 05, 2022 | 499.17 | 501.51 | 478.04 | 483.14 | 481.42 | 321,800 |
| May 04, 2022 | 485.51 | 505.71 | 485.50 | 505.05 | 503.25 | 442,600 |
| May 03, 2022 | 491.96 | 492.31 | 480.66 | 483.99 | 482.27 | 452,500 |
| May 02, 2022 | 504.41 | 507.76 | 480.98 | 490.82 | 489.07 | 387,500 |
| Apr 29, 2022 | 514.07 | 516.67 | 498.35 | 500.03 | 498.25 | 422,500 |
| Apr 28, 2022 | 503.32 | 519.81 | 501.36 | 514.93 | 513.10 | 450,200 |
| Apr 27, 2022 | 492.13 | 502.71 | 491.95 | 495.71 | 493.95 | 529,600 |
| Apr 26, 2022 | 489.50 | 496.24 | 485.85 | 492.13 | 490.38 | 318,100 |
| Apr 25, 2022 | 496.34 | 496.34 | 482.12 | 492.19 | 490.44 | 426,700 |
| Apr 22, 2022 | 509.02 | 510.85 | 499.10 | 499.34 | 497.56 | 225,800 |
| Apr 21, 2022 | 515.12 | 519.91 | 506.76 | 511.99 | 510.17 | 245,000 |
| Apr 20, 2022 | 511.93 | 520.49 | 510.63 | 511.28 | 509.46 | 229,100 |
| Apr 19, 2022 | 493.49 | 508.95 | 490.13 | 507.73 | 505.92 | 308,700 |
| Apr 18, 2022 | 488.62 | 494.93 | 487.01 | 490.58 | 488.83 | 287,800 |
| Apr 14, 2022 | 517.96 | 520.84 | 491.33 | 491.43 | 489.68 | 532,600 |
| Apr 13, 2022 | 523.25 | 529.91 | 522.50 | 527.11 | 525.23 | 228,600 |
| Apr 12, 2022 | 518.12 | 529.54 | 518.12 | 523.50 | 521.64 | 287,000 |
| Apr 11, 2022 | 517.79 | 522.66 | 515.95 | 518.66 | 516.81 | 177,100 |
| Apr 08, 2022 | 521.01 | 524.26 | 514.54 | 518.55 | 516.70 | 249,700 |
| Apr 07, 2022 | 526.71 | 527.12 | 516.51 | 521.42 | 519.56 | 345,700 |
| Apr 06, 2022 | 517.32 | 526.91 | 515.86 | 526.12 | 524.25 | 294,600 |
| Apr 05, 2022 | 516.75 | 525.17 | 515.34 | 518.85 | 517.00 | 235,200 |
| Apr 04, 2022 | 517.42 | 519.55 | 513.35 | 519.33 | 517.48 | 190,300 |
| Apr 01, 2022 | 519.03 | 520.00 | 507.60 | 517.55 | 515.71 | 255,400 |
| Mar 31, 2022 | 519.95 | 526.02 | 515.79 | 515.79 | 513.95 | 320,500 |
| Mar 30, 2022 | 518.80 | 524.27 | 514.23 | 520.64 | 518.79 | 167,300 |
| Mar 29, 2022 | 516.18 | 520.25 | 509.55 | 518.87 | 517.02 | 210,800 |
| Mar 28, 2022 | 505.24 | 513.25 | 502.52 | 513.10 | 511.27 | 270,700 |
| Mar 25, 2022 | 505.25 | 507.59 | 500.36 | 506.35 | 504.55 | 202,900 |
| Mar 24, 2022 | 507.70 | 509.14 | 498.56 | 501.24 | 499.46 | 307,300 |
| Mar 23, 2022 | 499.90 | 505.90 | 495.26 | 504.82 | 503.02 | 432,100 |
| Mar 22, 2022 | 506.06 | 507.93 | 499.94 | 502.72 | 500.93 | 241,300 |
| Mar 21, 2022 | 505.89 | 507.14 | 501.53 | 506.26 | 504.46 | 228,600 |
| Mar 18, 2022 | 498.03 | 502.85 | 488.15 | 501.95 | 500.16 | 455,100 |
| Mar 17, 2022 | 491.20 | 500.30 | 489.12 | 498.09 | 496.32 | 192,000 |
| Mar 16, 2022 | 501.89 | 507.32 | 482.73 | 491.18 | 489.43 | 260,500 |
| Mar 15, 2022 | 490.33 | 499.87 | 487.78 | 497.75 | 495.98 | 298,800 |
| Mar 14, 2022 | 473.27 | 487.48 | 469.95 | 483.40 | 481.68 | 319,900 |
| Mar 11, 2022 | 486.99 | 489.48 | 471.76 | 472.26 | 470.58 | 283,300 |
| Mar 10, 2022 | 480.75 | 486.21 | 472.32 | 484.75 | 483.02 | 261,600 |
| Mar 09, 2022 | 496.00 | 498.51 | 486.85 | 487.41 | 485.67 | 254,000 |
| Mar 08, 2022 | 493.81 | 503.49 | 489.24 | 490.08 | 488.34 | 266,500 |
| Mar 07, 2022 | 482.94 | 505.84 | 482.31 | 490.97 | 489.22 | 406,800 |
| Mar 04, 2022 | 476.09 | 488.11 | 472.64 | 488.01 | 486.27 | 281,000 |
| Mar 03, 2022 | 483.42 | 486.05 | 479.94 | 481.30 | 479.59 | 344,600 |
| Mar 02, 2022 | 468.33 | 482.41 | 466.38 | 480.84 | 479.13 | 327,500 |
| Mar 01, 2022 | 476.89 | 479.98 | 462.48 | 466.37 | 464.71 | 310,600 |
| Feb 28, 2022 | 470.17 | 477.18 | 468.01 | 477.06 | 475.36 | 378,100 |
| Feb 25, 2022 | 466.71 | 477.01 | 465.20 | 476.71 | 475.01 | 232,000 |
| Feb 24, 2022 | 455.73 | 467.00 | 453.67 | 466.28 | 464.62 | 494,300 |
| Feb 23, 2022 | 473.84 | 477.94 | 461.85 | 462.39 | 460.74 | 322,400 |
| Feb 22, 2022 | 474.06 | 476.48 | 467.90 | 472.19 | 470.51 | 341,000 |
| Feb 18, 2022 | 469.77 | 476.42 | 468.09 | 473.93 | 472.24 | 238,800 |
| Feb 17, 2022 | 473.18 | 475.64 | 467.22 | 471.37 | 469.69 | 295,700 |
| Feb 16, 2022 | 468.07 | 475.44 | 465.96 | 474.80 | 473.11 | 174,800 |
| Feb 15, 2022 | 471.50 | 473.19 | 467.41 | 469.64 | 467.97 | 226,900 |
| Feb 14, 2022 | 466.17 | 470.90 | 462.28 | 466.39 | 464.73 | 271,400 |
| Feb 11, 2022 | 471.90 | 472.36 | 458.90 | 467.69 | 466.02 | 457,600 |
| Feb 11, 2022 | 1.62 Dividend | |||||
| Feb 10, 2022 | 481.98 | 483.76 | 469.43 | 473.52 | 470.22 | 388,900 |
| Feb 09, 2022 | 486.07 | 492.88 | 481.27 | 489.23 | 485.82 | 293,600 |
| Feb 08, 2022 | 479.47 | 483.99 | 476.44 | 482.31 | 478.95 | 316,300 |
| Feb 07, 2022 | 487.86 | 488.96 | 477.03 | 478.32 | 474.99 | 356,500 |
| Feb 04, 2022 | 506.32 | 510.50 | 486.98 | 487.68 | 484.28 | 456,100 |
| Feb 03, 2022 | 513.40 | 525.43 | 506.57 | 507.58 | 504.04 | 565,700 |
| Feb 02, 2022 | 495.00 | 503.11 | 490.64 | 501.14 | 497.65 | 358,600 |
| Feb 01, 2022 | 499.11 | 502.99 | 490.07 | 494.98 | 491.53 | 249,800 |
| Jan 31, 2022 | 491.01 | 496.69 | 488.18 | 495.11 | 491.66 | 515,300 |
| Jan 28, 2022 | 482.36 | 495.75 | 475.70 | 495.00 | 491.55 | 233,600 |
| Jan 27, 2022 | 485.94 | 488.09 | 477.06 | 481.58 | 478.22 | 313,100 |
| Jan 26, 2022 | 488.13 | 493.13 | 477.12 | 481.02 | 477.67 | 625,800 |
| Jan 25, 2022 | 487.40 | 490.53 | 476.00 | 486.26 | 482.87 | 297,600 |
| Jan 24, 2022 | 486.76 | 494.42 | 479.69 | 494.05 | 490.61 | 335,800 |
| Jan 21, 2022 | 491.79 | 502.76 | 490.24 | 492.95 | 489.51 | 262,800 |
| Jan 20, 2022 | 498.03 | 502.77 | 490.23 | 490.96 | 487.54 | 252,700 |
| Jan 19, 2022 | 513.08 | 513.08 | 496.50 | 497.31 | 493.84 | 183,700 |
| Jan 18, 2022 | 500.57 | 515.61 | 491.78 | 506.83 | 503.30 | 362,000 |
| Jan 14, 2022 | 504.22 | 505.84 | 490.98 | 504.56 | 501.04 | 307,100 |
| Jan 13, 2022 | 511.90 | 516.24 | 505.80 | 508.17 | 504.63 | 239,500 |
| Jan 12, 2022 | 508.65 | 515.04 | 507.63 | 509.44 | 505.89 | 244,000 |
| Jan 11, 2022 | 500.10 | 506.58 | 491.26 | 505.98 | 502.45 | 194,700 |
| Jan 10, 2022 | 501.69 | 502.13 | 495.36 | 500.10 | 496.61 | 196,900 |
| Jan 07, 2022 | 509.00 | 510.99 | 505.44 | 505.64 | 502.12 | 175,100 |
| Jan 06, 2022 | 509.86 | 514.47 | 506.39 | 510.13 | 506.57 | 206,300 |
| Jan 05, 2022 | 519.70 | 523.91 | 508.17 | 508.35 | 504.81 | 236,400 |
| Jan 04, 2022 | 508.38 | 523.22 | 508.38 | 520.47 | 516.84 | 198,400 |
| Jan 03, 2022 | 517.51 | 521.39 | 504.42 | 510.20 | 506.64 | 203,700 |
| Dec 31, 2021 | 516.00 | 521.23 | 515.00 | 518.24 | 514.63 | 139,800 |
| Dec 30, 2021 | 524.64 | 525.91 | 516.61 | 516.66 | 513.06 | 108,600 |
| Dec 29, 2021 | 520.87 | 527.06 | 520.87 | 525.39 | 521.73 | 155,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
