Canada markets closed

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
602.08-1.10 (-0.18%)
At close: 04:00PM EST
602.08 0.00 (0.00%)
After hours: 04:23PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022598.62604.01593.29602.08602.08298,300
Dec 01, 2022605.19605.19597.05603.18603.18246,600
Nov 30, 2022587.71604.45582.92603.06603.06641,500
Nov 29, 2022593.95596.80588.68590.99590.99191,500
Nov 28, 2022600.87603.59593.42594.56594.56168,600
Nov 25, 2022606.82608.40601.26604.25604.2571,400
Nov 23, 2022605.53608.67602.95604.32604.32144,300
Nov 22, 2022605.20611.02599.92605.47605.47211,000
Nov 21, 2022596.12605.16596.12600.62600.62224,100
Nov 18, 2022599.91601.33593.06597.03597.03216,200
Nov 17, 2022584.10594.91581.92593.95593.95290,800
Nov 16, 2022583.98594.40583.86588.89588.89235,700
Nov 15, 2022584.27585.85576.46581.81581.81399,700
Nov 14, 2022580.00599.16580.00585.00585.00375,000
Nov 11, 2022607.77609.69581.59586.52586.52448,200
Nov 10, 2022608.61612.06601.44608.38608.38352,600
Nov 10, 20221.72 Dividend
Nov 09, 2022598.41604.90590.73591.01589.29234,000
Nov 08, 2022594.74606.12593.38600.66598.91362,000
Nov 07, 2022593.82596.42590.61595.35593.62219,400
Nov 04, 2022600.68603.85583.82593.64591.91292,700
Nov 03, 2022577.31603.09571.83594.40592.67402,900
Nov 02, 2022590.63601.98582.89583.98582.28342,400
Nov 01, 2022589.42595.39578.71592.70590.98284,200
Oct 31, 2022576.12587.31576.12584.35582.65517,600
Oct 28, 2022545.00575.88545.00575.88574.20650,400
Oct 27, 2022534.78543.90532.15537.67536.11457,300
Oct 26, 2022534.95538.68524.00531.13529.58296,000
Oct 25, 2022522.98532.35521.61530.80529.26238,400
Oct 24, 2022524.47529.93521.33525.11523.58188,300
Oct 21, 2022511.94522.08508.21519.68518.17263,300
Oct 20, 2022521.68521.68503.61509.19507.71327,100
Oct 19, 2022525.95530.22515.97521.13519.61193,700
Oct 18, 2022528.03532.49520.60531.62530.07281,500
Oct 17, 2022510.78519.16510.78517.23515.72282,000
Oct 14, 2022521.56523.41499.84501.17499.71264,500
Oct 13, 2022494.32520.52488.24518.39516.88378,200
Oct 12, 2022518.80518.80505.97506.24504.77364,300
Oct 11, 2022502.84514.97502.84514.09512.59389,100
Oct 10, 2022504.41508.19498.22504.12502.65191,700
Oct 07, 2022506.53506.53497.79500.92499.46291,700
Oct 06, 2022516.22521.17508.55509.59508.11231,300
Oct 05, 2022517.66525.30515.00518.76517.25235,200
Oct 04, 2022514.69522.37514.69521.23519.71300,500
Oct 03, 2022496.24509.08494.86506.82505.35309,000
Sept 30, 2022489.66493.56484.52489.19487.77538,200
Sept 29, 2022490.14490.93484.88486.90485.48329,400
Sept 28, 2022491.84496.52483.59493.83492.39478,700
Sept 27, 2022494.79496.98483.19487.10485.68366,100
Sept 26, 2022494.59498.49487.41489.34487.92402,000
Sept 23, 2022498.96502.96490.72494.85493.41509,800
Sept 22, 2022516.75516.98501.01504.24502.77521,000
Sept 21, 2022538.91542.29516.73516.75515.25557,700
Sept 20, 2022528.73534.33524.11531.00529.45352,400
Sept 19, 2022522.27536.35522.27535.10533.54411,500
Sept 16, 2022529.96531.77519.99526.16524.631,093,400
Sept 15, 2022547.59550.44531.10532.83531.28405,500
Sept 14, 2022557.77559.75544.73548.24546.64334,100
Sept 13, 2022560.00563.99554.47557.15555.53484,200
Sept 12, 2022573.22573.55563.86568.10566.45295,600
Sept 09, 2022576.66577.08570.45572.74571.07273,000
Sept 08, 2022571.84573.58565.69570.79569.13210,300
Sept 07, 2022562.68575.49559.21573.78572.11290,300
Sept 06, 2022555.82562.36552.22561.40559.77336,900
Sept 02, 2022560.20565.82552.52555.31553.69196,000
Sept 01, 2022552.12558.94550.90557.05555.43292,700
Aug 31, 2022555.81560.46552.59554.94553.33367,100
Aug 30, 2022562.32562.76550.14556.39554.77328,600
Aug 29, 2022560.16569.21558.67565.45563.80200,900
Aug 26, 2022582.68584.36565.91566.24564.59233,600
Aug 25, 2022579.98584.26576.73583.28581.58184,600
Aug 24, 2022577.97579.28574.19579.04577.35207,000
Aug 23, 2022571.18579.66571.18576.74575.06202,700
Aug 22, 2022577.73580.46571.62572.45570.78210,200
Aug 19, 2022584.09584.58579.11583.91582.21183,600
Aug 18, 2022585.98588.36582.62585.57583.87215,500
Aug 17, 2022579.63587.36578.11583.68581.98252,300
Aug 16, 2022580.13588.62580.13584.19582.49200,300
Aug 15, 2022574.34588.43573.57582.80581.10257,800
Aug 12, 2022567.00580.26567.00579.88578.19209,200
Aug 11, 2022567.51571.83565.65566.36564.71206,200
Aug 10, 2022567.15569.75563.48564.97563.33241,800
Aug 09, 2022560.00566.30557.30557.97556.35238,900
Aug 08, 2022559.95564.03557.82562.29560.65260,700
Aug 05, 2022537.10556.44537.10556.02554.40327,700
Aug 05, 20221.72 Dividend
Aug 04, 2022544.66547.09541.01543.34540.04202,600
Aug 03, 2022541.00545.57535.09543.02539.73318,600
Aug 02, 2022550.00550.05539.29540.25536.97376,400
Aug 01, 2022540.99553.53535.50549.60546.27450,400
Jul 29, 2022520.00544.82519.11543.53540.23773,700
Jul 28, 2022491.20502.92488.94501.88498.84480,000
Jul 27, 2022478.62489.74472.99487.61484.65390,700
Jul 26, 2022479.91480.54473.67479.57476.66272,200
Jul 25, 2022473.40482.48471.65482.12479.20214,100
Jul 22, 2022475.89478.95471.01473.88471.01220,200
Jul 21, 2022470.25473.45466.44473.32470.45258,700
Jul 20, 2022466.81472.03462.62471.45468.59212,400
Jul 19, 2022458.94467.62456.62465.93463.10292,900
Jul 18, 2022458.67461.66452.46453.26450.51358,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...