Canada markets close in 6 hours 7 minutes

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
945.86+3.79 (+0.40%)
As of 09:47AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024945.94948.16942.07945.86945.867,820
Apr 22, 2024948.48956.15940.41942.07942.07289,900
Apr 19, 2024940.52946.00932.79942.65942.65262,000
Apr 18, 2024955.99955.99935.89937.54937.54188,200
Apr 17, 2024962.48962.48943.14949.92949.92164,400
Apr 16, 2024958.54960.73950.52956.69956.69198,600
Apr 15, 2024980.05980.05950.00955.42955.42236,300
Apr 12, 2024961.18970.10958.88964.97964.97249,500
Apr 11, 2024974.24989.12962.06966.27966.27371,900
Apr 10, 20241,002.211,014.55995.481,000.851,000.85235,400
Apr 09, 20241,015.911,015.91986.471,007.711,007.71190,200
Apr 08, 20241,015.581,021.611,012.461,014.721,014.72148,600
Apr 05, 2024999.751,018.54995.031,014.831,014.83138,700
Apr 04, 20241,012.491,016.36990.64993.17993.17157,400
Apr 03, 2024998.031,012.41998.031,006.701,006.70164,000
Apr 02, 20241,010.091,010.36996.361,000.501,000.50187,400
Apr 01, 20241,015.761,017.621,007.541,009.641,009.64122,800
Mar 28, 20241,019.331,026.471,015.371,017.301,017.30165,200
Mar 27, 20241,010.741,021.221,007.141,020.171,020.17172,300
Mar 26, 20241,006.801,014.331,004.491,005.371,005.37212,300
Mar 25, 20241,020.721,021.871,006.261,007.741,007.74285,000
Mar 22, 20241,030.001,030.001,020.781,027.101,027.10130,900
Mar 21, 20241,019.071,034.181,012.281,029.551,029.55200,900
Mar 20, 20241,004.501,016.661,001.571,016.161,016.16177,400
Mar 19, 2024995.201,004.69994.251,001.661,001.66166,400
Mar 18, 20241,001.611,013.62991.58994.49994.49187,100
Mar 15, 2024984.22995.08984.05994.37994.37278,000
Mar 14, 20241,016.891,016.89981.13991.69991.69284,600
Mar 13, 2024974.13976.63961.80974.74974.74303,100
Mar 12, 2024966.12977.43965.28972.43972.43136,100
Mar 11, 2024966.08966.08954.67963.99963.99159,200
Mar 08, 2024989.04995.68970.32970.32970.32206,600
Mar 07, 2024987.83995.41981.40989.04989.04189,600
Mar 06, 2024988.85991.72977.63982.60982.60238,800
Mar 05, 2024982.72999.00981.45985.76985.76222,800
Mar 04, 2024979.77998.41979.77987.60987.60244,300
Mar 01, 2024973.12983.14972.91980.90980.90193,000
Feb 29, 2024976.49979.48962.95973.46973.46395,600
Feb 28, 2024970.65976.84966.59974.70974.70142,500
Feb 27, 2024961.83972.71961.00969.54969.54138,100
Feb 26, 2024962.58970.27962.25963.63963.63179,700
Feb 23, 2024957.72967.33950.89958.93958.93158,500
Feb 22, 2024951.45967.31951.27958.18958.18207,500
Feb 21, 2024935.13941.37927.45941.04941.04157,400
Feb 20, 2024927.09940.54926.61935.15935.15220,700
Feb 16, 2024945.12948.24934.79935.80935.80176,500
Feb 15, 2024948.47950.44938.72943.69943.69179,800
Feb 14, 2024943.07948.99938.00944.40944.40163,600
Feb 13, 2024931.99943.66928.41935.41935.41190,500
Feb 12, 2024957.33957.87946.99947.21947.21138,300
Feb 09, 2024949.14962.21946.13959.01959.01237,200
Feb 09, 20241.86 Dividend
Feb 08, 2024947.75952.55941.78949.93948.07207,500
Feb 07, 2024946.70952.73943.00945.00943.15275,400
Feb 06, 2024947.60947.60934.22940.34938.50276,000
Feb 05, 2024960.00964.47941.42945.64943.79359,900
Feb 02, 2024933.00978.95909.15972.54970.64597,000
Feb 01, 2024901.37925.15896.55922.64920.83349,000
Jan 31, 2024910.24922.50893.06895.64893.89600,100
Jan 30, 2024893.07919.44889.55914.78912.99485,200
Jan 29, 2024881.46897.72879.47896.16894.41334,100
Jan 26, 2024881.47883.41874.40883.24881.51189,400
Jan 25, 2024870.99882.95870.99881.45879.72245,500
Jan 24, 2024877.73881.93868.54871.24869.53169,000
Jan 23, 2024878.00878.36866.03875.64873.93302,600
Jan 22, 2024868.57877.45865.50876.66874.94266,900
Jan 19, 2024875.80879.56862.38864.00862.31312,700
Jan 18, 2024860.69877.33855.01872.20870.49323,900
Jan 17, 2024838.14843.47836.84839.08837.44165,000
Jan 16, 2024840.21841.33833.50840.55838.90240,800
Jan 12, 2024842.23844.52833.28842.12840.47168,800
Jan 11, 2024830.83838.90826.55837.07835.43204,000
Jan 10, 2024825.23832.89823.17830.83829.20198,900
Jan 09, 2024813.63824.66806.08823.99822.38247,900
Jan 08, 2024821.50822.24810.58822.23820.62171,400
Jan 05, 2024812.88823.25811.87818.71817.11229,800
Jan 04, 2024808.41819.10808.41815.98814.38242,800
Jan 03, 2024813.24819.00800.97808.95807.37283,100
Jan 02, 2024821.49825.80809.12813.24811.65240,900
Dec 29, 2023827.06832.65824.44828.69827.07153,700
Dec 28, 2023827.21830.90825.75827.10825.48129,100
Dec 27, 2023827.98832.72825.38831.30829.67151,700
Dec 26, 2023829.56832.00826.22828.43826.81102,200
Dec 22, 2023825.32832.84821.96827.85826.23164,500
Dec 21, 2023823.39825.66819.12824.04822.43138,400
Dec 20, 2023818.43832.90814.23816.01814.41430,800
Dec 19, 2023836.38841.00830.11830.19828.56209,100
Dec 18, 2023828.01835.62824.48833.16831.53195,100
Dec 15, 2023820.70826.17817.63823.54821.93503,800
Dec 14, 2023821.29830.85813.42828.81827.19285,800
Dec 13, 2023821.17824.98811.87818.81817.21220,700
Dec 12, 2023817.20824.64816.85821.07819.46210,900
Dec 11, 2023804.30817.96804.30817.44815.84227,300
Dec 08, 2023808.43810.21802.15804.05802.48235,800
Dec 07, 2023809.86812.21802.62807.40805.82240,500
Dec 06, 2023801.10812.87801.10802.53800.96212,400
Dec 05, 2023800.00802.40794.00798.57797.01165,500
Dec 04, 2023796.02806.64796.02801.40799.83178,300
Dec 01, 2023785.85804.59785.05803.58802.01281,400
Nov 30, 2023777.46786.53775.00786.19784.65365,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...