Canada markets close in 3 hours 33 minutes

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
690.68+9.21 (+1.35%)
As of 12:24PM EDT. Market open.
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 2023680.42692.11681.20690.68690.6863,243
Sept 22, 2023681.57689.53680.14681.48681.48160,700
Sept 21, 2023683.23690.58678.63682.46682.46271,300
Sept 20, 2023693.17700.06683.83684.99684.99154,800
Sept 19, 2023692.38694.25687.32691.06691.06156,200
Sept 18, 2023694.00697.94692.32693.81693.81247,900
Sept 15, 2023696.96698.34690.83693.12693.12304,000
Sept 14, 2023692.10697.75688.58696.26696.26209,400
Sept 13, 2023685.01690.35683.44684.95684.95181,900
Sept 12, 2023689.38695.21685.16686.53686.53162,600
Sept 11, 2023692.10694.87688.05691.99691.99180,600
Sept 08, 2023690.43694.91689.61689.93689.93224,000
Sept 07, 2023692.31694.77687.80691.79691.79261,900
Sept 06, 2023693.48697.60688.07693.54693.54224,200
Sept 05, 2023707.72707.90689.07693.01693.01220,100
Sept 01, 2023718.15719.17701.65710.78710.78263,700
Aug 31, 2023726.80730.44713.79714.14714.14353,200
Aug 30, 2023719.00726.48717.61725.31725.31135,100
Aug 29, 2023707.78719.91702.02717.80717.80170,200
Aug 28, 2023715.21720.41708.04710.22710.22246,100
Aug 25, 2023711.41720.64710.27714.56714.56177,100
Aug 24, 2023706.42716.44706.42708.43708.43258,700
Aug 23, 2023702.11710.21699.55707.13707.13188,000
Aug 22, 2023705.25707.16697.32698.87698.87154,100
Aug 21, 2023703.55708.02695.45703.06703.06141,000
Aug 18, 2023698.17704.81696.48703.55703.55186,100
Aug 17, 2023711.35716.83702.28703.35703.35222,300
Aug 16, 2023715.04723.01708.24709.31709.31184,900
Aug 15, 2023713.27715.98712.23712.88712.88159,000
Aug 14, 2023712.00717.27711.78715.68715.68133,300
Aug 11, 2023710.59715.32708.14713.34713.34130,300
Aug 11, 20231.86 Dividend
Aug 10, 2023715.93722.09710.45712.28710.42152,300
Aug 09, 2023714.93719.88711.77714.71712.84143,900
Aug 08, 2023714.89716.15707.25713.48711.62270,600
Aug 07, 2023713.69720.95712.66717.25715.38241,500
Aug 04, 2023725.23725.93706.60708.27706.42324,300
Aug 03, 2023714.59723.82713.00722.88720.99297,300
Aug 02, 2023724.54730.72720.49721.75719.87341,400
Aug 01, 2023734.76737.52717.23725.32723.43614,300
Jul 31, 2023733.14739.36728.29738.49736.56274,800
Jul 28, 2023731.42734.31724.05731.37729.46258,200
Jul 27, 2023735.63751.76719.20724.67722.78610,900
Jul 26, 2023759.53768.86759.18762.12760.13273,000
Jul 25, 2023767.10770.79764.50766.61764.61278,400
Jul 24, 2023770.54777.86767.14769.26767.25395,100
Jul 21, 2023769.58772.91765.50769.00766.99320,500
Jul 20, 2023769.90769.90757.64767.15765.15373,600
Jul 19, 2023757.74770.21757.74766.05764.05302,700
Jul 18, 2023759.04763.49750.51760.21758.22298,900
Jul 17, 2023762.97767.57758.51764.00762.00294,200
Jul 14, 2023762.00763.46750.48763.35761.36374,200
Jul 13, 2023769.30773.22761.27761.57759.58430,700
Jul 12, 2023789.75793.64773.32777.30775.27348,200
Jul 11, 2023799.87811.60789.80795.70793.62360,100
Jul 10, 2023777.61797.28776.56796.74794.66188,100
Jul 07, 2023776.48788.59775.09776.18774.15242,900
Jul 06, 2023778.31780.63769.99778.89776.86251,900
Jul 05, 2023772.68783.64768.10782.69780.65245,800
Jul 03, 2023786.75787.54778.36782.56780.52135,500
Jun 30, 2023787.40795.83785.92788.59786.53269,200
Jun 29, 2023771.59782.83770.16782.30780.26201,700
Jun 28, 2023768.22778.16763.22772.99770.97278,100
Jun 27, 2023749.78771.34748.19770.50768.49287,900
Jun 26, 2023736.95751.22736.95748.09746.14183,400
Jun 23, 2023732.77741.15729.95737.90735.97293,200
Jun 22, 2023742.36743.50735.26735.93734.01238,600
Jun 21, 2023729.65743.54728.61742.10740.16292,200
Jun 20, 2023730.00736.52725.53730.68728.77274,100
Jun 16, 2023744.29748.76731.30732.43730.52419,500
Jun 15, 2023726.99745.73723.80743.89741.95254,300
Jun 14, 2023735.88740.31723.74727.07725.17240,000
Jun 13, 2023721.32738.88721.32736.98735.06307,700
Jun 12, 2023708.79723.33705.21722.33720.44296,500
Jun 09, 2023707.04708.40695.99706.48704.64230,500
Jun 08, 2023696.89707.39694.22704.98703.14266,000
Jun 07, 2023686.48697.88683.84697.84696.02271,500
Jun 06, 2023668.28686.57661.01685.81684.02556,600
Jun 05, 2023677.44679.28673.20675.66673.90242,400
Jun 02, 2023657.64678.65654.65677.77676.00384,700
Jun 01, 2023650.55655.80641.95655.31653.60264,800
May 31, 2023652.30653.27647.07649.02647.33573,500
May 30, 2023664.23664.45652.31654.06652.35309,200
May 26, 2023660.47665.92655.07664.23662.50200,600
May 25, 2023660.04660.98654.50659.61657.89286,200
May 24, 2023661.40661.40653.62656.58654.87250,900
May 23, 2023666.58668.88659.37659.64657.92269,800
May 22, 2023681.57683.98669.45671.30669.55266,700
May 19, 2023683.76686.51677.60681.78680.00260,100
May 18, 2023673.56680.18669.97679.29677.52149,000
May 17, 2023668.35673.28663.91671.27669.52178,700
May 16, 2023666.77670.00659.90664.26662.53231,600
May 15, 2023682.12682.28668.99670.39668.64263,700
May 12, 2023686.31691.34677.63684.62682.83176,800
May 11, 2023677.43684.49674.23684.37682.58280,200
May 10, 2023690.91690.91672.46681.46679.68180,700
May 09, 2023677.02685.89677.01684.51682.72192,800
May 08, 2023674.98679.04671.16678.22676.45180,200
May 05, 2023669.98678.18669.67675.51673.75236,700
May 05, 20231.86 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...