U.S. Markets close in 14 mins

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
348.30+3.24 (+0.94%)
As of 3:45PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020345.40348.32343.38348.30348.30136,038
Aug 07, 20201.53 Dividend
Aug 06, 2020344.41346.88343.27346.59345.06294,300
Aug 05, 2020340.43344.71336.91344.41342.89275,400
Aug 04, 2020341.04342.92337.70338.52337.03259,200
Aug 03, 2020342.92345.84341.88341.96340.45197,900
Jul 31, 2020340.19341.72335.16341.53340.02478,200
Jul 30, 2020336.33340.48333.10339.79338.29239,500
Jul 29, 2020335.21343.18335.21340.76339.26488,300
Jul 28, 2020337.77338.39333.52333.65332.18358,900
Jul 27, 2020341.05346.11339.31339.79338.29385,500
Jul 24, 2020339.04347.45336.05341.39339.88395,800
Jul 23, 2020338.94343.10326.64338.66337.17519,000
Jul 22, 2020337.66342.83336.57338.95337.45315,500
Jul 21, 2020333.34339.28333.07337.32335.83360,800
Jul 20, 2020326.92332.00325.64330.73329.27308,100
Jul 17, 2020335.04336.32329.76330.27328.81824,500
Jul 16, 2020333.54337.91330.60333.32331.85226,300
Jul 15, 2020331.20335.02326.84333.62332.15390,100
Jul 14, 2020319.41327.83318.76327.59326.14403,300
Jul 13, 2020314.38324.37313.39319.53318.12581,900
Jul 10, 2020309.24311.14305.50311.02309.65259,100
Jul 09, 2020310.29312.93306.94308.99307.63266,200
Jul 08, 2020317.60320.62304.84308.77307.41457,400
Jul 07, 2020319.23324.79318.81320.85319.43334,300
Jul 06, 2020322.70324.20319.99322.19320.77318,700
Jul 02, 2020313.20318.30310.45317.51316.11311,800
Jul 01, 2020314.46316.81307.51307.96306.60396,700
Jun 30, 2020304.43315.94304.06314.16312.77509,300
Jun 29, 2020296.50305.41296.39303.47302.13360,800
Jun 26, 2020295.78297.43291.22293.12291.83635,600
Jun 25, 2020293.54296.53291.34295.95294.64287,200
Jun 24, 2020299.11299.99291.72294.79293.49378,700
Jun 23, 2020307.27307.99301.23301.48300.15338,900
Jun 22, 2020302.26304.04298.51303.19301.85231,000
Jun 19, 2020309.68309.68299.99303.01301.67398,500
Jun 18, 2020308.18309.99303.19304.47303.13262,600
Jun 17, 2020310.95313.67309.13310.27308.90204,800
Jun 16, 2020313.75314.05305.51310.66309.29275,800
Jun 15, 2020297.13306.12294.81302.81301.47532,000
Jun 12, 2020315.29315.37298.43303.75302.41294,000
Jun 11, 2020312.56315.44305.74305.94304.59290,800
Jun 10, 2020328.74328.87320.72320.87319.45204,400
Jun 09, 2020325.76329.09324.01326.34324.90243,200
Jun 08, 2020322.41330.41321.48328.38326.93347,200
Jun 05, 2020322.45324.44319.48322.83321.40443,000
Jun 04, 2020314.82318.53312.19316.33314.93258,400
Jun 03, 2020318.75319.48315.44318.00316.60357,700
Jun 02, 2020312.83315.82311.04314.99313.60366,600
Jun 01, 2020309.06312.58303.97305.94304.59306,000
May 29, 2020308.45312.28306.39309.62308.25882,700
May 28, 2020316.58316.58308.81309.21307.85250,400
May 27, 2020311.99315.67308.42314.34312.95336,800
May 26, 2020300.00307.20300.00305.76304.41487,500
May 22, 2020295.97295.97291.46292.91291.62284,700
May 21, 2020296.36299.37294.29295.44294.14330,900
May 20, 2020291.11299.40291.11296.07294.76266,300
May 19, 2020290.40293.50286.41286.51285.25262,800
May 18, 2020287.36292.98286.99290.92289.64234,200
May 15, 2020274.68279.65273.44278.79277.56435,000
May 14, 2020268.21277.08263.83277.02275.80281,000
May 13, 2020276.45279.57270.30273.07271.86351,400
May 12, 2020287.09287.10277.10277.21275.99271,700
May 11, 2020282.62288.12278.99286.59285.32220,100
May 08, 2020284.42285.45281.27285.45284.19200,700
May 08, 20201.44 Dividend
May 07, 2020283.82287.95279.88281.11278.44284,400
May 06, 2020283.48285.95278.98280.50277.83295,400
May 05, 2020275.68281.98274.54279.21276.55286,900
May 04, 2020266.05272.37263.27272.12269.53280,200
May 01, 2020271.05272.43265.86267.66265.11253,200
Apr 30, 2020276.35277.22271.71275.58272.96371,000
Apr 29, 2020291.75292.70278.58280.64277.97471,900
Apr 28, 2020284.11287.90282.67286.02283.30406,400
Apr 27, 2020272.33279.20270.48277.12274.48340,300
Apr 24, 2020260.05271.49259.19269.61267.04435,600
Apr 23, 2020264.20272.32256.19258.43255.97858,600
Apr 22, 2020276.35278.00271.53276.13273.50364,100
Apr 21, 2020270.00272.79268.51270.09267.52230,100
Apr 20, 2020276.30277.24271.77274.51271.90299,200
Apr 17, 2020287.48291.92276.14280.22277.55364,000
Apr 16, 2020279.59283.12275.43279.92277.26291,200
Apr 15, 2020281.38282.81276.55279.43276.77282,100
Apr 14, 2020283.31288.57280.00287.63284.89457,600
Apr 13, 2020278.29278.29272.00274.36271.75271,000
Apr 09, 2020274.94282.21273.36279.87277.21447,000
Apr 08, 2020261.77273.74256.91270.40267.83325,900
Apr 07, 2020253.26272.53253.26257.93255.48600,900
Apr 06, 2020248.37254.75245.17251.18248.79414,500
Apr 03, 2020236.61242.94234.01238.76236.49332,900
Apr 02, 2020234.70244.75233.89239.69237.41460,400
Apr 01, 2020240.00245.29233.85236.52234.27412,400
Mar 31, 2020251.68257.04248.01248.50246.14383,200
Mar 30, 2020246.86256.29241.90255.14252.71330,600
Mar 27, 2020240.92253.79238.70247.15244.80316,300
Mar 26, 2020239.72249.02228.07249.02246.65429,600
Mar 25, 2020238.63255.40230.56237.29235.03465,700
Mar 24, 2020221.18239.97221.18238.69236.42711,400
Mar 23, 2020212.64218.16200.61209.49207.50473,200
Mar 20, 2020235.41236.60212.01213.78211.75474,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...