W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 667.35 | 676.48 | 667.35 | 673.89 | 673.89 | 317,900 |
| Mar 17, 2023 | 680.43 | 681.29 | 662.00 | 663.50 | 663.50 | 517,300 |
| Mar 16, 2023 | 663.09 | 683.83 | 663.09 | 681.33 | 681.33 | 335,000 |
| Mar 15, 2023 | 674.74 | 676.92 | 656.17 | 667.74 | 667.74 | 469,900 |
| Mar 14, 2023 | 683.33 | 690.98 | 676.82 | 686.13 | 686.13 | 297,100 |
| Mar 13, 2023 | 673.84 | 685.74 | 668.47 | 674.86 | 674.86 | 285,200 |
| Mar 10, 2023 | 694.14 | 694.14 | 674.03 | 677.88 | 677.88 | 238,600 |
| Mar 09, 2023 | 703.06 | 704.89 | 690.34 | 693.01 | 693.01 | 192,100 |
| Mar 08, 2023 | 693.42 | 702.31 | 693.42 | 700.40 | 700.40 | 221,100 |
| Mar 07, 2023 | 698.66 | 706.89 | 693.59 | 694.67 | 694.67 | 230,700 |
| Mar 06, 2023 | 696.56 | 709.21 | 696.56 | 699.65 | 699.65 | 340,900 |
| Mar 03, 2023 | 690.59 | 697.91 | 686.59 | 697.59 | 697.59 | 346,600 |
| Mar 02, 2023 | 671.50 | 686.88 | 670.23 | 684.50 | 684.50 | 215,700 |
| Mar 01, 2023 | 667.00 | 678.40 | 666.31 | 671.01 | 671.01 | 230,000 |
| Feb 28, 2023 | 672.66 | 679.58 | 667.50 | 668.43 | 668.43 | 391,800 |
| Feb 27, 2023 | 667.88 | 679.93 | 666.30 | 675.02 | 675.02 | 326,200 |
| Feb 24, 2023 | 657.93 | 665.71 | 652.25 | 664.10 | 664.10 | 215,300 |
| Feb 23, 2023 | 659.98 | 661.20 | 650.71 | 657.94 | 657.94 | 195,600 |
| Feb 22, 2023 | 657.59 | 661.02 | 654.45 | 657.70 | 657.70 | 204,200 |
| Feb 21, 2023 | 670.05 | 674.12 | 656.15 | 656.19 | 656.19 | 249,200 |
| Feb 17, 2023 | 670.67 | 682.74 | 669.71 | 677.35 | 677.35 | 324,000 |
| Feb 16, 2023 | 667.24 | 675.58 | 665.32 | 670.09 | 670.09 | 193,000 |
| Feb 15, 2023 | 662.73 | 674.19 | 660.75 | 672.67 | 672.67 | 181,500 |
| Feb 14, 2023 | 665.28 | 673.74 | 659.45 | 666.54 | 666.54 | 203,200 |
| Feb 13, 2023 | 659.37 | 670.17 | 656.66 | 668.57 | 668.57 | 238,300 |
| Feb 10, 2023 | 656.38 | 657.21 | 649.20 | 656.49 | 656.49 | 386,300 |
| Feb 10, 2023 | 1.72 Dividend | |||||
| Feb 09, 2023 | 664.82 | 669.37 | 658.32 | 661.11 | 659.39 | 254,800 |
| Feb 08, 2023 | 674.88 | 680.11 | 663.53 | 663.77 | 662.04 | 310,600 |
| Feb 07, 2023 | 668.45 | 679.91 | 660.21 | 678.28 | 676.52 | 284,400 |
| Feb 06, 2023 | 675.81 | 683.89 | 671.51 | 674.28 | 672.53 | 409,100 |
| Feb 03, 2023 | 672.08 | 685.23 | 662.76 | 675.81 | 674.05 | 465,700 |
| Feb 02, 2023 | 638.08 | 676.12 | 628.18 | 675.57 | 673.81 | 988,800 |
| Feb 01, 2023 | 584.63 | 604.49 | 584.63 | 598.05 | 596.49 | 502,300 |
| Jan 31, 2023 | 577.33 | 590.45 | 573.71 | 589.48 | 587.95 | 470,100 |
| Jan 30, 2023 | 569.97 | 585.87 | 569.95 | 575.32 | 573.82 | 401,500 |
| Jan 27, 2023 | 565.22 | 573.72 | 565.22 | 571.79 | 570.30 | 158,800 |
| Jan 26, 2023 | 563.00 | 569.89 | 558.80 | 564.93 | 563.46 | 249,300 |
| Jan 25, 2023 | 564.68 | 568.51 | 557.68 | 559.85 | 558.39 | 217,200 |
| Jan 24, 2023 | 565.98 | 571.49 | 556.77 | 570.83 | 569.34 | 142,500 |
| Jan 23, 2023 | 560.19 | 569.36 | 560.17 | 561.72 | 560.26 | 183,500 |
| Jan 20, 2023 | 546.78 | 561.69 | 544.95 | 560.24 | 558.78 | 274,000 |
| Jan 19, 2023 | 570.10 | 573.83 | 547.05 | 547.73 | 546.30 | 448,300 |
| Jan 18, 2023 | 573.02 | 577.39 | 567.83 | 570.67 | 569.19 | 244,800 |
| Jan 17, 2023 | 578.22 | 579.78 | 571.18 | 571.67 | 570.18 | 362,500 |
| Jan 13, 2023 | 566.43 | 574.14 | 563.68 | 573.86 | 572.37 | 167,100 |
| Jan 12, 2023 | 582.51 | 586.39 | 570.19 | 572.54 | 571.05 | 237,300 |
| Jan 11, 2023 | 566.08 | 582.28 | 566.05 | 582.28 | 580.77 | 357,800 |
| Jan 10, 2023 | 557.63 | 567.88 | 557.63 | 563.92 | 562.45 | 276,200 |
| Jan 09, 2023 | 556.75 | 572.16 | 553.85 | 557.63 | 556.18 | 293,500 |
| Jan 06, 2023 | 545.19 | 553.84 | 543.46 | 552.73 | 551.29 | 210,900 |
| Jan 05, 2023 | 552.46 | 556.33 | 534.01 | 537.53 | 536.13 | 297,200 |
| Jan 04, 2023 | 556.31 | 561.22 | 544.91 | 554.03 | 552.59 | 238,400 |
| Jan 03, 2023 | 558.54 | 559.12 | 549.08 | 555.93 | 554.48 | 271,100 |
| Dec 30, 2022 | 561.52 | 561.99 | 550.85 | 556.25 | 554.80 | 177,600 |
| Dec 29, 2022 | 559.58 | 563.82 | 557.85 | 562.22 | 560.76 | 177,500 |
| Dec 28, 2022 | 566.42 | 567.86 | 555.77 | 557.06 | 555.61 | 155,500 |
| Dec 27, 2022 | 569.27 | 569.27 | 561.82 | 565.33 | 563.86 | 229,500 |
| Dec 23, 2022 | 562.02 | 567.47 | 561.00 | 565.10 | 563.63 | 110,400 |
| Dec 22, 2022 | 563.00 | 563.00 | 552.09 | 561.37 | 559.91 | 205,700 |
| Dec 21, 2022 | 566.10 | 568.42 | 562.12 | 567.42 | 565.94 | 181,800 |
| Dec 20, 2022 | 561.00 | 566.78 | 559.69 | 562.74 | 561.28 | 340,200 |
| Dec 19, 2022 | 558.89 | 565.52 | 557.27 | 561.27 | 559.81 | 287,900 |
| Dec 16, 2022 | 555.50 | 559.63 | 551.47 | 558.65 | 557.20 | 770,600 |
| Dec 15, 2022 | 570.77 | 572.17 | 557.82 | 561.53 | 560.07 | 396,600 |
| Dec 14, 2022 | 585.38 | 588.00 | 570.27 | 576.02 | 574.52 | 529,800 |
| Dec 13, 2022 | 605.95 | 605.95 | 576.72 | 584.93 | 583.41 | 392,400 |
| Dec 12, 2022 | 590.12 | 593.46 | 585.48 | 593.46 | 591.92 | 249,500 |
| Dec 09, 2022 | 593.76 | 597.50 | 587.30 | 588.06 | 586.53 | 172,300 |
| Dec 08, 2022 | 589.98 | 597.82 | 589.92 | 593.25 | 591.71 | 349,300 |
| Dec 07, 2022 | 579.42 | 592.21 | 577.62 | 586.41 | 584.88 | 275,300 |
| Dec 06, 2022 | 588.11 | 591.45 | 575.96 | 580.34 | 578.83 | 309,900 |
| Dec 05, 2022 | 595.83 | 598.16 | 584.80 | 586.45 | 584.92 | 251,900 |
| Dec 02, 2022 | 598.62 | 604.01 | 593.29 | 602.08 | 600.51 | 298,300 |
| Dec 01, 2022 | 605.19 | 605.19 | 597.05 | 603.18 | 601.61 | 246,600 |
| Nov 30, 2022 | 587.71 | 604.45 | 582.92 | 603.06 | 601.49 | 641,500 |
| Nov 29, 2022 | 593.95 | 596.80 | 588.68 | 590.99 | 589.45 | 191,500 |
| Nov 28, 2022 | 600.87 | 603.59 | 593.42 | 594.56 | 593.01 | 168,600 |
| Nov 25, 2022 | 606.82 | 608.40 | 601.26 | 604.25 | 602.68 | 71,400 |
| Nov 23, 2022 | 605.53 | 608.67 | 602.95 | 604.32 | 602.75 | 144,300 |
| Nov 22, 2022 | 605.20 | 611.02 | 599.92 | 605.47 | 603.89 | 211,000 |
| Nov 21, 2022 | 596.12 | 605.16 | 596.12 | 600.62 | 599.06 | 224,100 |
| Nov 18, 2022 | 599.91 | 601.33 | 593.06 | 597.03 | 595.48 | 216,200 |
| Nov 17, 2022 | 584.10 | 594.91 | 581.92 | 593.95 | 592.40 | 290,800 |
| Nov 16, 2022 | 583.98 | 594.40 | 583.86 | 588.89 | 587.36 | 235,700 |
| Nov 15, 2022 | 584.27 | 585.85 | 576.46 | 581.81 | 580.30 | 399,700 |
| Nov 14, 2022 | 580.00 | 599.16 | 580.00 | 585.00 | 583.48 | 375,000 |
| Nov 11, 2022 | 607.77 | 609.69 | 581.59 | 586.52 | 584.99 | 448,200 |
| Nov 10, 2022 | 608.61 | 612.06 | 601.44 | 608.38 | 606.80 | 352,600 |
| Nov 10, 2022 | 1.72 Dividend | |||||
| Nov 09, 2022 | 598.41 | 604.90 | 590.73 | 591.01 | 587.76 | 234,000 |
| Nov 08, 2022 | 594.74 | 606.12 | 593.38 | 600.66 | 597.35 | 362,000 |
| Nov 07, 2022 | 593.82 | 596.42 | 590.61 | 595.35 | 592.07 | 219,400 |
| Nov 04, 2022 | 600.68 | 603.85 | 583.82 | 593.64 | 590.37 | 293,100 |
| Nov 03, 2022 | 577.31 | 603.09 | 571.83 | 594.40 | 591.13 | 402,900 |
| Nov 02, 2022 | 590.63 | 601.98 | 582.89 | 583.98 | 580.77 | 342,400 |
| Nov 01, 2022 | 589.42 | 595.39 | 578.71 | 592.70 | 589.44 | 284,200 |
| Oct 31, 2022 | 576.12 | 587.31 | 576.12 | 584.35 | 581.13 | 517,600 |
| Oct 28, 2022 | 545.00 | 575.88 | 545.00 | 575.88 | 572.71 | 650,400 |
| Oct 27, 2022 | 534.78 | 543.90 | 532.15 | 537.67 | 534.71 | 457,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
