NYSE - Delayed Quote USD

W.W. Grainger, Inc. (GWW)

955.79 +13.72 (+1.46%)
At close: April 23 at 4:00 PM EDT
957.70 +1.91 (+0.20%)
After hours: April 23 at 6:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 945.94 961.98 942.07 955.79 955.79 201,000
Apr 22, 2024 948.48 956.15 940.41 942.07 942.07 289,900
Apr 19, 2024 940.52 946.00 932.79 942.65 942.65 262,000
Apr 18, 2024 955.99 955.99 935.89 937.54 937.54 188,200
Apr 17, 2024 962.48 962.48 943.14 949.92 949.92 164,400
Apr 16, 2024 958.54 960.73 950.52 956.69 956.69 198,600
Apr 15, 2024 980.05 980.05 950.00 955.42 955.42 236,300
Apr 12, 2024 961.18 970.10 958.88 964.97 964.97 249,500
Apr 11, 2024 974.24 989.12 962.06 966.27 966.27 371,900
Apr 10, 2024 1,002.21 1,014.55 995.48 1,000.85 1,000.85 235,400
Apr 9, 2024 1,015.91 1,015.91 986.47 1,007.71 1,007.71 190,200
Apr 8, 2024 1,015.58 1,021.61 1,012.46 1,014.72 1,014.72 148,600
Apr 5, 2024 999.75 1,018.54 995.03 1,014.83 1,014.83 138,700
Apr 4, 2024 1,012.49 1,016.36 990.64 993.17 993.17 157,400
Apr 3, 2024 998.03 1,012.41 998.03 1,006.70 1,006.70 164,000
Apr 2, 2024 1,010.09 1,010.36 996.36 1,000.50 1,000.50 187,400
Apr 1, 2024 1,015.76 1,017.62 1,007.54 1,009.64 1,009.64 122,800
Mar 28, 2024 1,019.33 1,026.47 1,015.37 1,017.30 1,017.30 165,200
Mar 27, 2024 1,010.74 1,021.22 1,007.14 1,020.17 1,020.17 172,300
Mar 26, 2024 1,006.80 1,014.33 1,004.49 1,005.37 1,005.37 212,300
Mar 25, 2024 1,020.72 1,021.87 1,006.26 1,007.74 1,007.74 285,000
Mar 22, 2024 1,030.00 1,030.00 1,020.78 1,027.10 1,027.10 130,900
Mar 21, 2024 1,019.07 1,034.18 1,012.28 1,029.55 1,029.55 200,900
Mar 20, 2024 1,004.50 1,016.66 1,001.57 1,016.16 1,016.16 177,400
Mar 19, 2024 995.20 1,004.69 994.25 1,001.66 1,001.66 166,400
Mar 18, 2024 1,001.61 1,013.62 991.58 994.49 994.49 187,100
Mar 15, 2024 984.22 995.08 984.05 994.37 994.37 278,000
Mar 14, 2024 1,016.89 1,016.89 981.13 991.69 991.69 284,600
Mar 13, 2024 974.13 976.63 961.80 974.74 974.74 303,100
Mar 12, 2024 966.12 977.43 965.28 972.43 972.43 136,100
Mar 11, 2024 966.08 966.08 954.67 963.99 963.99 159,200
Mar 8, 2024 989.04 995.68 970.32 970.32 970.32 206,600
Mar 7, 2024 987.83 995.41 981.40 989.04 989.04 189,600
Mar 6, 2024 988.85 991.72 977.63 982.60 982.60 238,800
Mar 5, 2024 982.72 999.00 981.45 985.76 985.76 222,800
Mar 4, 2024 979.77 998.41 979.77 987.60 987.60 244,300
Mar 1, 2024 973.12 983.14 972.91 980.90 980.90 193,000
Feb 29, 2024 976.49 979.48 962.95 973.46 973.46 395,600
Feb 28, 2024 970.65 976.84 966.59 974.70 974.70 142,500
Feb 27, 2024 961.83 972.71 961.00 969.54 969.54 138,100
Feb 26, 2024 962.58 970.27 962.25 963.63 963.63 179,700
Feb 23, 2024 957.72 967.33 950.89 958.93 958.93 158,500
Feb 22, 2024 951.45 967.31 951.27 958.18 958.18 207,500
Feb 21, 2024 935.13 941.37 927.45 941.04 941.04 157,400
Feb 20, 2024 927.09 940.54 926.61 935.15 935.15 220,700
Feb 16, 2024 945.12 948.24 934.79 935.80 935.80 176,500
Feb 15, 2024 948.47 950.44 938.72 943.69 943.69 179,800
Feb 14, 2024 943.07 948.99 938.00 944.40 944.40 163,600
Feb 13, 2024 931.99 943.66 928.41 935.41 935.41 190,500
Feb 12, 2024 957.33 957.87 946.99 947.21 947.21 138,300
Feb 9, 2024 1.86 Dividend
Feb 9, 2024 949.14 962.21 946.13 959.01 959.01 237,200
Feb 8, 2024 947.75 952.55 941.78 949.93 948.07 207,500
Feb 7, 2024 946.70 952.73 943.00 945.00 943.15 275,400
Feb 6, 2024 947.60 947.60 934.22 940.34 938.50 276,000
Feb 5, 2024 960.00 964.47 941.42 945.64 943.79 359,900
Feb 2, 2024 933.00 978.95 909.15 972.54 970.64 597,000
Feb 1, 2024 901.37 925.15 896.55 922.64 920.83 349,000
Jan 31, 2024 910.24 922.50 893.06 895.64 893.89 600,100
Jan 30, 2024 893.07 919.44 889.55 914.78 912.99 485,200
Jan 29, 2024 881.46 897.72 879.47 896.16 894.41 334,100
Jan 26, 2024 881.47 883.41 874.40 883.24 881.51 189,400
Jan 25, 2024 870.99 882.95 870.99 881.45 879.72 245,500
Jan 24, 2024 877.73 881.93 868.54 871.24 869.53 169,000
Jan 23, 2024 878.00 878.36 866.03 875.64 873.93 302,600
Jan 22, 2024 868.57 877.45 865.50 876.66 874.94 266,900
Jan 19, 2024 875.80 879.56 862.38 864.00 862.31 312,700
Jan 18, 2024 860.69 877.33 855.01 872.20 870.49 323,900
Jan 17, 2024 838.14 843.47 836.84 839.08 837.44 165,000
Jan 16, 2024 840.21 841.33 833.50 840.55 838.90 240,800
Jan 12, 2024 842.23 844.52 833.28 842.12 840.47 168,800
Jan 11, 2024 830.83 838.90 826.55 837.07 835.43 204,000
Jan 10, 2024 825.23 832.89 823.17 830.83 829.20 198,900
Jan 9, 2024 813.63 824.66 806.08 823.99 822.38 247,900
Jan 8, 2024 821.50 822.24 810.58 822.23 820.62 171,400
Jan 5, 2024 812.88 823.25 811.87 818.71 817.11 229,800
Jan 4, 2024 808.41 819.10 808.41 815.98 814.38 242,800
Jan 3, 2024 813.24 819.00 800.97 808.95 807.37 283,100
Jan 2, 2024 821.49 825.80 809.12 813.24 811.65 240,900
Dec 29, 2023 827.06 832.65 824.44 828.69 827.07 153,700
Dec 28, 2023 827.21 830.90 825.75 827.10 825.48 129,100
Dec 27, 2023 827.98 832.72 825.38 831.30 829.67 151,700
Dec 26, 2023 829.56 832.00 826.22 828.43 826.81 102,200
Dec 22, 2023 825.32 832.84 821.96 827.85 826.23 164,500
Dec 21, 2023 823.39 825.66 819.12 824.04 822.43 138,400
Dec 20, 2023 818.43 832.90 814.23 816.01 814.41 430,800
Dec 19, 2023 836.38 841.00 830.11 830.19 828.56 209,100
Dec 18, 2023 828.01 835.62 824.48 833.16 831.53 195,100
Dec 15, 2023 820.70 826.17 817.63 823.54 821.93 503,800
Dec 14, 2023 821.29 830.85 813.42 828.81 827.19 285,800
Dec 13, 2023 821.17 824.98 811.87 818.81 817.21 220,700
Dec 12, 2023 817.20 824.64 816.85 821.07 819.46 210,900
Dec 11, 2023 804.30 817.96 804.30 817.44 815.84 227,300
Dec 8, 2023 808.43 810.21 802.15 804.05 802.48 235,800
Dec 7, 2023 809.86 812.21 802.62 807.40 805.82 240,500
Dec 6, 2023 801.10 812.87 801.10 802.53 800.96 212,400
Dec 5, 2023 800.00 802.40 794.00 798.57 797.01 165,500
Dec 4, 2023 796.02 806.64 796.02 801.40 799.83 178,300
Dec 1, 2023 785.85 804.59 785.05 803.58 802.01 281,400
Nov 30, 2023 777.46 786.53 775.00 786.19 784.65 365,000
Nov 29, 2023 780.07 780.31 772.13 775.69 774.17 308,500
Nov 28, 2023 807.72 814.53 773.54 775.14 773.62 464,500
Nov 27, 2023 808.93 815.52 807.83 810.36 808.77 240,800
Nov 24, 2023 811.86 813.86 806.55 812.30 810.71 88,000
Nov 22, 2023 810.24 812.34 806.70 808.98 807.40 160,200
Nov 21, 2023 810.00 813.10 806.51 806.77 805.19 192,800
Nov 20, 2023 800.00 809.62 796.15 808.77 807.19 198,300
Nov 17, 2023 797.93 802.68 793.98 802.20 800.63 207,200
Nov 16, 2023 795.81 801.07 793.64 795.05 793.49 232,500
Nov 15, 2023 804.00 806.13 793.31 794.80 793.24 284,500
Nov 14, 2023 792.48 806.29 792.48 801.45 799.88 295,500
Nov 13, 2023 789.75 795.21 787.77 789.66 788.11 291,200
Nov 10, 2023 1.86 Dividend
Nov 10, 2023 782.68 794.14 781.93 792.25 790.70 232,800
Nov 9, 2023 783.58 793.83 781.02 781.73 778.34 315,200
Nov 8, 2023 776.26 784.91 773.27 781.02 777.64 334,600
Nov 7, 2023 766.48 776.98 764.13 772.93 769.58 278,500
Nov 6, 2023 766.45 767.66 758.11 767.14 763.82 269,800
Nov 3, 2023 761.13 773.17 757.78 767.73 764.40 363,800
Nov 2, 2023 747.00 760.55 747.00 756.29 753.01 335,900
Nov 1, 2023 731.85 747.52 727.99 742.10 738.88 372,400
Oct 31, 2023 725.76 738.36 721.99 729.83 726.67 412,900
Oct 30, 2023 711.80 730.59 710.24 726.06 722.91 444,800
Oct 27, 2023 702.25 711.93 699.98 706.76 703.70 409,200
Oct 26, 2023 705.96 710.92 687.55 699.67 696.64 456,900
Oct 25, 2023 684.71 686.16 674.41 677.41 674.47 325,100
Oct 24, 2023 691.84 693.99 684.44 686.71 683.73 275,600
Oct 23, 2023 692.42 697.46 686.25 686.32 683.35 227,700
Oct 20, 2023 704.63 704.63 691.13 691.49 688.49 224,200
Oct 19, 2023 713.55 718.51 700.92 702.83 699.78 267,000
Oct 18, 2023 736.27 736.27 711.82 711.86 708.78 234,700
Oct 17, 2023 730.96 739.01 728.43 738.16 734.96 158,000
Oct 16, 2023 737.15 741.61 723.84 731.78 728.61 219,000
Oct 13, 2023 738.09 740.18 727.95 731.46 728.29 274,300
Oct 12, 2023 726.89 745.17 726.02 735.38 732.19 437,800
Oct 11, 2023 709.09 716.54 706.44 714.29 711.20 230,600
Oct 10, 2023 725.91 726.12 710.50 710.88 707.80 354,700
Oct 9, 2023 716.32 727.28 714.92 725.91 722.76 256,600
Oct 6, 2023 700.73 722.52 700.41 716.32 713.22 316,000
Oct 5, 2023 699.97 705.03 693.02 702.55 699.51 205,200
Oct 4, 2023 688.64 699.88 684.68 698.83 695.80 257,500
Oct 3, 2023 695.00 701.65 683.80 687.03 684.05 365,700
Oct 2, 2023 693.15 701.21 692.21 694.62 691.61 280,300
Sep 29, 2023 701.38 703.68 689.65 691.84 688.84 225,800
Sep 28, 2023 702.15 707.19 697.37 698.85 695.82 252,200
Sep 27, 2023 690.88 700.97 687.43 700.11 697.08 243,500
Sep 26, 2023 689.68 693.97 684.88 685.53 682.56 237,100
Sep 25, 2023 680.42 692.12 680.42 689.89 686.90 176,400
Sep 22, 2023 681.57 689.53 680.14 681.48 678.53 160,700
Sep 21, 2023 683.23 690.58 678.63 682.46 679.50 271,300
Sep 20, 2023 693.17 700.06 683.83 684.99 682.02 154,800
Sep 19, 2023 692.38 694.25 687.32 691.06 688.07 156,200
Sep 18, 2023 694.00 697.94 692.32 693.81 690.80 247,900
Sep 15, 2023 696.96 698.34 690.83 693.12 690.12 304,000
Sep 14, 2023 692.10 697.75 688.58 696.26 693.24 209,400
Sep 13, 2023 685.01 690.35 683.44 684.95 681.98 181,900
Sep 12, 2023 689.38 695.21 685.16 686.53 683.56 162,600
Sep 11, 2023 692.10 694.87 688.05 691.99 688.99 180,600
Sep 8, 2023 690.43 694.91 689.61 689.93 686.94 224,000
Sep 7, 2023 692.31 694.77 687.80 691.79 688.79 261,900
Sep 6, 2023 693.48 697.60 688.07 693.54 690.54 224,200
Sep 5, 2023 707.72 707.90 689.07 693.01 690.01 220,100
Sep 1, 2023 718.15 719.17 701.65 710.78 707.70 263,700
Aug 31, 2023 726.80 730.44 713.79 714.14 711.05 353,200
Aug 30, 2023 719.00 726.48 717.61 725.31 722.17 135,100
Aug 29, 2023 707.78 719.91 702.02 717.80 714.69 170,200
Aug 28, 2023 715.21 720.41 708.04 710.22 707.14 246,100
Aug 25, 2023 711.41 720.64 710.27 714.56 711.46 177,100
Aug 24, 2023 706.42 716.44 706.42 708.43 705.36 258,700
Aug 23, 2023 702.11 710.21 699.55 707.13 704.07 188,000
Aug 22, 2023 705.25 707.16 697.32 698.87 695.84 154,100
Aug 21, 2023 703.55 708.02 695.45 703.06 700.01 141,000
Aug 18, 2023 698.17 704.81 696.48 703.55 700.50 186,100
Aug 17, 2023 711.35 716.83 702.28 703.35 700.30 222,300
Aug 16, 2023 715.04 723.01 708.24 709.31 706.24 184,900
Aug 15, 2023 713.27 715.98 712.23 712.88 709.79 159,000
Aug 14, 2023 712.00 717.27 711.78 715.68 712.58 133,300
Aug 11, 2023 1.86 Dividend
Aug 11, 2023 710.59 715.32 708.14 713.34 710.25 130,300
Aug 10, 2023 715.93 722.09 710.45 712.28 707.34 152,300
Aug 9, 2023 714.93 719.88 711.77 714.71 709.76 143,900
Aug 8, 2023 714.89 716.15 707.25 713.48 708.53 270,600
Aug 7, 2023 713.69 720.95 712.66 717.25 712.28 241,500
Aug 4, 2023 725.23 725.93 706.60 708.27 703.36 324,300
Aug 3, 2023 714.59 723.82 713.00 722.88 717.87 297,300
Aug 2, 2023 724.54 730.72 720.49 721.75 716.75 341,400
Aug 1, 2023 734.76 737.52 717.23 725.32 720.29 614,300
Jul 31, 2023 733.14 739.36 728.29 738.49 733.37 274,800
Jul 28, 2023 731.42 734.31 724.05 731.37 726.30 258,200
Jul 27, 2023 735.63 751.76 719.20 724.67 719.65 610,900
Jul 26, 2023 759.53 768.86 759.18 762.12 756.84 273,000
Jul 25, 2023 767.10 770.79 764.50 766.61 761.30 278,400
Jul 24, 2023 770.54 777.86 767.14 769.26 763.93 395,100
Jul 21, 2023 769.58 772.91 765.50 769.00 763.67 320,500
Jul 20, 2023 769.90 769.90 757.64 767.15 761.83 373,600
Jul 19, 2023 757.74 770.21 757.74 766.05 760.74 302,700
Jul 18, 2023 759.04 763.49 750.51 760.21 754.94 298,900
Jul 17, 2023 762.97 767.57 758.51 764.00 758.70 294,200
Jul 14, 2023 762.00 763.46 750.48 763.35 758.06 374,200
Jul 13, 2023 769.30 773.22 761.27 761.57 756.29 430,700
Jul 12, 2023 789.75 793.64 773.32 777.30 771.91 348,200
Jul 11, 2023 799.87 811.60 789.80 795.70 790.18 360,100
Jul 10, 2023 777.61 797.28 776.56 796.74 791.22 188,100
Jul 7, 2023 776.48 788.59 775.09 776.18 770.80 242,900
Jul 6, 2023 778.31 780.63 769.99 778.89 773.49 251,900
Jul 5, 2023 772.68 783.64 768.10 782.69 777.26 245,800
Jul 3, 2023 786.75 787.54 778.36 782.56 777.13 135,500
Jun 30, 2023 787.40 795.83 785.92 788.59 783.12 269,200
Jun 29, 2023 771.59 782.83 770.16 782.30 776.88 201,700
Jun 28, 2023 768.22 778.16 763.22 772.99 767.63 278,100
Jun 27, 2023 749.78 771.34 748.19 770.50 765.16 287,900
Jun 26, 2023 736.95 751.22 736.95 748.09 742.90 183,400
Jun 23, 2023 732.77 741.15 729.95 737.90 732.78 293,200
Jun 22, 2023 742.36 743.50 735.26 735.93 730.83 238,600
Jun 21, 2023 729.65 743.54 728.61 742.10 736.96 292,200
Jun 20, 2023 730.00 736.52 725.53 730.68 725.61 274,100
Jun 16, 2023 744.29 748.76 731.30 732.43 727.35 419,500
Jun 15, 2023 726.99 745.73 723.80 743.89 738.73 254,300
Jun 14, 2023 735.88 740.31 723.74 727.07 722.03 240,000
Jun 13, 2023 721.32 738.88 721.32 736.98 731.87 307,700
Jun 12, 2023 708.79 723.33 705.21 722.33 717.32 296,500
Jun 9, 2023 707.04 708.40 695.99 706.48 701.58 230,500
Jun 8, 2023 696.89 707.39 694.22 704.98 700.09 266,000
Jun 7, 2023 686.48 697.88 683.84 697.84 693.00 271,500
Jun 6, 2023 668.28 686.57 661.01 685.81 681.06 556,600
Jun 5, 2023 677.44 679.28 673.20 675.66 670.98 242,400
Jun 2, 2023 657.64 678.65 654.65 677.77 673.07 384,700
Jun 1, 2023 650.55 655.80 641.95 655.31 650.77 264,800
May 31, 2023 652.30 653.27 647.07 649.02 644.52 573,500
May 30, 2023 664.23 664.45 652.31 654.06 649.53 309,200
May 26, 2023 660.47 665.92 655.07 664.23 659.63 200,600
May 25, 2023 660.04 660.98 654.50 659.61 655.04 286,200
May 24, 2023 661.40 661.40 653.62 656.58 652.03 250,900
May 23, 2023 666.58 668.88 659.37 659.64 655.07 269,800
May 22, 2023 681.57 683.98 669.45 671.30 666.65 266,700
May 19, 2023 683.76 686.51 677.60 681.78 677.05 260,100
May 18, 2023 673.56 680.18 669.97 679.29 674.58 149,000
May 17, 2023 668.35 673.28 663.91 671.27 666.62 178,700
May 16, 2023 666.77 670.00 659.90 664.26 659.65 231,600
May 15, 2023 682.12 682.28 668.99 670.39 665.74 263,700
May 12, 2023 686.31 691.34 677.63 684.62 679.87 176,800
May 11, 2023 677.43 684.49 674.23 684.37 679.63 280,200
May 10, 2023 690.91 690.91 672.46 681.46 676.74 180,700
May 9, 2023 677.02 685.89 677.01 684.51 679.76 192,800
May 8, 2023 674.98 679.04 671.16 678.22 673.52 180,200
May 5, 2023 1.86 Dividend
May 5, 2023 669.98 678.18 669.67 675.51 670.83 236,700
May 4, 2023 681.71 681.71 662.61 667.50 661.03 248,100
May 3, 2023 692.77 697.41 681.20 683.61 676.98 363,900
May 2, 2023 693.00 695.63 680.98 688.81 682.13 222,100
May 1, 2023 697.98 703.87 695.33 695.96 689.21 267,200
Apr 28, 2023 698.69 698.69 689.51 695.57 688.82 448,900
Apr 27, 2023 679.71 696.60 672.30 696.36 689.61 535,900
Apr 26, 2023 666.09 669.59 659.81 659.82 653.42 342,500
Apr 25, 2023 674.72 678.00 668.98 671.83 665.31 208,500
Apr 24, 2023 672.15 678.33 671.78 675.32 668.77 203,900

Related Tickers

FAST Fastenal Company
67.51
+0.09%
 
AIT Applied Industrial Technologies, Inc.
186.31
+1.48%
 
WSO Watsco, Inc.
413.57
+1.74%
 
FERG Ferguson plc
211.90
+1.78%
 
POOL Pool Corporation
374.99
+2.49%
 
MSM MSC Industrial Direct Co., Inc.
93.26
+0.77%
 
CNM Core & Main, Inc.
55.97
+2.49%
 
WCC WESCO International, Inc.
159.16
+2.03%
 
BXC BlueLinx Holdings Inc.
113.90
+3.76%
 
GIC Global Industrial Company
41.30
+2.30%