Canada markets close in 4 hours 26 minutes

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
470.40-11.79 (-2.44%)
As of 11:32AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022476.42477.82468.17470.40470.4079,207
May 17, 2022480.55484.19474.95482.19482.19201,400
May 16, 2022475.75477.02466.59473.96473.96244,100
May 13, 2022473.05478.83470.16477.33477.33345,000
May 12, 2022457.42471.53455.61469.24469.24373,200
May 11, 2022469.94471.98457.27459.18459.18431,000
May 10, 2022479.68479.68463.82469.33469.33265,100
May 09, 2022472.14480.02472.14476.82476.82387,500
May 06, 2022476.59481.90470.35477.92477.92299,700
May 06, 20221.72 Dividend
May 05, 2022499.17501.51478.04483.14481.42321,800
May 04, 2022485.51505.71485.50505.05503.25442,600
May 03, 2022491.96492.31480.66483.99482.27452,500
May 02, 2022504.41507.76480.98490.82489.07387,500
Apr 29, 2022514.07516.67498.35500.03498.25422,500
Apr 28, 2022503.32519.81501.36514.93513.10450,200
Apr 27, 2022492.13502.71491.95495.71493.95529,600
Apr 26, 2022489.50496.24485.85492.13490.38318,100
Apr 25, 2022496.34496.34482.12492.19490.44426,700
Apr 22, 2022509.02510.85499.10499.34497.56225,800
Apr 21, 2022515.12519.91506.76511.99510.17245,000
Apr 20, 2022511.93520.49510.63511.28509.46229,100
Apr 19, 2022493.49508.95490.13507.73505.92308,700
Apr 18, 2022488.62494.93487.01490.58488.83287,800
Apr 14, 2022517.96520.84491.33491.43489.68532,600
Apr 13, 2022523.25529.91522.50527.11525.23228,600
Apr 12, 2022518.12529.54518.12523.50521.64287,000
Apr 11, 2022517.79522.66515.95518.66516.81177,100
Apr 08, 2022521.01524.26514.54518.55516.70249,700
Apr 07, 2022526.71527.12516.51521.42519.56345,700
Apr 06, 2022517.32526.91515.86526.12524.25294,600
Apr 05, 2022516.75525.17515.34518.85517.00235,200
Apr 04, 2022517.42519.55513.35519.33517.48190,300
Apr 01, 2022519.03520.00507.60517.55515.71255,400
Mar 31, 2022519.95526.02515.79515.79513.95320,500
Mar 30, 2022518.80524.27514.23520.64518.79167,300
Mar 29, 2022516.18520.25509.55518.87517.02210,800
Mar 28, 2022505.24513.25502.52513.10511.27270,700
Mar 25, 2022505.25507.59500.36506.35504.55202,900
Mar 24, 2022507.70509.14498.56501.24499.46307,300
Mar 23, 2022499.90505.90495.26504.82503.02432,100
Mar 22, 2022506.06507.93499.94502.72500.93241,300
Mar 21, 2022505.89507.14501.53506.26504.46228,600
Mar 18, 2022498.03502.85488.15501.95500.16455,100
Mar 17, 2022491.20500.30489.12498.09496.32192,000
Mar 16, 2022501.89507.32482.73491.18489.43260,500
Mar 15, 2022490.33499.87487.78497.75495.98298,800
Mar 14, 2022473.27487.48469.95483.40481.68319,900
Mar 11, 2022486.99489.48471.76472.26470.58283,300
Mar 10, 2022480.75486.21472.32484.75483.02261,600
Mar 09, 2022496.00498.51486.85487.41485.67254,000
Mar 08, 2022493.81503.49489.24490.08488.34266,500
Mar 07, 2022482.94505.84482.31490.97489.22406,800
Mar 04, 2022476.09488.11472.64488.01486.27281,000
Mar 03, 2022483.42486.05479.94481.30479.59344,600
Mar 02, 2022468.33482.41466.38480.84479.13327,500
Mar 01, 2022476.89479.98462.48466.37464.71310,600
Feb 28, 2022470.17477.18468.01477.06475.36378,100
Feb 25, 2022466.71477.01465.20476.71475.01232,000
Feb 24, 2022455.73467.00453.67466.28464.62494,300
Feb 23, 2022473.84477.94461.85462.39460.74322,400
Feb 22, 2022474.06476.48467.90472.19470.51341,000
Feb 18, 2022469.77476.42468.09473.93472.24238,800
Feb 17, 2022473.18475.64467.22471.37469.69295,700
Feb 16, 2022468.07475.44465.96474.80473.11174,800
Feb 15, 2022471.50473.19467.41469.64467.97226,900
Feb 14, 2022466.17470.90462.28466.39464.73271,400
Feb 11, 2022471.90472.36458.90467.69466.02457,600
Feb 11, 20221.62 Dividend
Feb 10, 2022481.98483.76469.43473.52470.22388,900
Feb 09, 2022486.07492.88481.27489.23485.82293,600
Feb 08, 2022479.47483.99476.44482.31478.95316,300
Feb 07, 2022487.86488.96477.03478.32474.99356,500
Feb 04, 2022506.32510.50486.98487.68484.28456,100
Feb 03, 2022513.40525.43506.57507.58504.04565,700
Feb 02, 2022495.00503.11490.64501.14497.65358,600
Feb 01, 2022499.11502.99490.07494.98491.53249,800
Jan 31, 2022491.01496.69488.18495.11491.66515,300
Jan 28, 2022482.36495.75475.70495.00491.55233,600
Jan 27, 2022485.94488.09477.06481.58478.22313,100
Jan 26, 2022488.13493.13477.12481.02477.67625,800
Jan 25, 2022487.40490.53476.00486.26482.87297,600
Jan 24, 2022486.76494.42479.69494.05490.61335,800
Jan 21, 2022491.79502.76490.24492.95489.51262,800
Jan 20, 2022498.03502.77490.23490.96487.54252,700
Jan 19, 2022513.08513.08496.50497.31493.84183,700
Jan 18, 2022500.57515.61491.78506.83503.30362,000
Jan 14, 2022504.22505.84490.98504.56501.04307,100
Jan 13, 2022511.90516.24505.80508.17504.63239,500
Jan 12, 2022508.65515.04507.63509.44505.89244,000
Jan 11, 2022500.10506.58491.26505.98502.45194,700
Jan 10, 2022501.69502.13495.36500.10496.61196,900
Jan 07, 2022509.00510.99505.44505.64502.12175,100
Jan 06, 2022509.86514.47506.39510.13506.57206,300
Jan 05, 2022519.70523.91508.17508.35504.81236,400
Jan 04, 2022508.38523.22508.38520.47516.84198,400
Jan 03, 2022517.51521.39504.42510.20506.64203,700
Dec 31, 2021516.00521.23515.00518.24514.63139,800
Dec 30, 2021524.64525.91516.61516.66513.06108,600
Dec 29, 2021520.87527.06520.87525.39521.73155,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...