W.W Grainger (GWW)

1,440.70
-10.69 (-0.74%)
NYSE · Last Trade: Nov 8th, 10:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For W.W Grainger (GWW)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20261,441.791,451.541,428.761,440.70219,1251,438.21
11/05/20261,481.751,499.981,441.631,451.39523,4051,448.88
11/04/20261,453.521,521.411,443.401,489.39596,7641,486.82
11/03/20261,381.421,409.001,365.911,397.98387,0611,395.56
11/02/20261,370.941,389.231,370.001,377.66262,9861,375.28
10/30/20261,381.441,384.451,352.341,359.17237,7021,356.82
10/29/20261,352.481,374.671,347.951,371.86176,1681,369.49
10/28/20261,350.081,351.161,332.711,340.76121,5081,338.44
10/27/20261,357.091,365.101,332.561,342.72221,6501,340.40
10/26/20261,359.681,370.601,349.901,357.60191,7071,355.25
10/23/20261,351.691,363.791,344.451,349.90211,3581,347.57
10/22/20261,352.491,360.121,308.221,360.08224,7701,357.73
10/21/20261,336.911,359.291,332.051,351.87263,7151,349.53
10/20/20261,318.661,338.821,317.111,335.96170,7681,333.65
10/19/20261,331.801,338.371,317.511,318.06208,4621,315.78
10/16/20261,340.001,349.881,319.351,330.70237,0751,328.40
10/15/20261,339.941,355.001,306.821,331.17276,1621,328.87
10/14/20261,300.251,330.631,288.161,330.62440,9431,328.32
10/13/20261,313.181,327.331,304.151,325.10284,7191,322.81
10/12/20261,294.761,307.881,287.951,306.73274,6141,304.47
10/09/20261,272.151,295.051,270.791,289.79182,6371,287.56
10/08/20261,261.651,282.971,258.591,268.67186,6981,266.48
10/07/20261,267.981,281.801,260.191,263.51238,2721,261.33
10/06/20261,286.611,287.261,272.141,275.56218,0741,273.36
10/05/20261,277.041,292.351,267.151,286.84207,5441,284.62
10/02/20261,289.011,300.001,274.801,280.30270,8641,278.09
10/01/20261,240.001,282.271,240.001,281.68299,1361,279.46
9/30/20261,252.261,257.801,242.411,245.76273,1811,243.61
9/29/20261,248.931,257.051,242.691,248.67257,6601,246.51
9/28/20261,240.981,257.811,236.291,255.69367,7921,253.52
9/25/20261,260.001,265.111,237.471,243.07391,2171,240.92
9/24/20261,271.621,296.341,269.451,279.47229,6961,277.26
9/23/20261,266.601,276.421,262.261,270.67316,6631,268.47
9/22/20261,283.861,289.941,260.321,268.62298,2701,266.43
9/21/20261,269.951,279.161,252.971,277.79212,8931,275.58
9/18/20261,260.151,270.641,252.101,266.61355,3201,264.42
9/17/20261,275.001,278.241,250.601,262.61236,1221,260.43
9/16/20261,274.391,274.511,252.931,258.26263,5221,256.09
9/15/20261,269.581,280.031,258.691,269.53334,6741,267.34
9/14/20261,280.151,291.921,271.641,277.51253,6671,275.30
9/11/20261,289.001,296.681,274.201,280.00254,1341,277.79
9/10/20261,277.441,283.351,263.571,271.49229,8721,269.29
9/09/20261,282.371,292.671,274.281,278.83225,4121,276.62
9/08/20261,319.651,319.861,271.791,289.17352,2651,286.94
9/04/20261,312.661,330.621,312.521,324.49175,3961,322.20
9/03/20261,290.451,312.991,283.481,312.84147,3321,310.57
9/02/20261,306.381,311.751,283.971,284.85292,1591,282.63
9/01/20261,312.161,317.751,297.941,309.21192,9341,306.95
8/31/20261,304.171,312.861,300.131,309.49427,1941,307.23
8/28/20261,334.291,335.311,294.051,306.30150,1811,304.04
8/27/20261,327.021,327.611,311.941,321.08168,1271,318.80
8/26/20261,309.501,337.961,309.501,335.39153,5391,333.08
8/25/20261,329.901,330.951,297.551,301.68173,3341,299.43
8/24/20261,313.101,333.351,301.421,321.90157,0221,319.62
8/21/20261,305.431,316.991,300.261,312.24233,9361,309.97
8/20/20261,301.481,313.161,293.871,300.34238,3361,298.09
8/19/20261,319.941,331.561,302.681,306.95175,9601,304.69
8/18/20261,323.391,323.481,310.041,314.12218,7181,311.85
8/17/20261,318.151,327.941,315.551,317.68177,6921,315.40
8/14/20261,328.301,329.901,314.551,322.64209,5901,320.35
8/13/20261,311.741,321.661,300.281,321.38208,6841,319.10
8/12/20261,303.301,312.821,297.461,304.88178,0871,302.62
8/11/20261,296.871,310.641,296.871,301.94193,0721,299.69
8/10/20261,274.601,297.491,274.601,297.45310,1781,295.21