W.W. Grainger, Inc. (GWW) NYSE

977.95

+8.015(+0.83%)

Updated at August 18 03:38PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025979.02969.93969.93979.22968.5237,300
August 14, 2025978.52974.56974.56982.62970.49210,419
August 13, 2025960.91982.07982.07982.55958.58306,800
August 12, 2025943.96960.7960.7961.31939.71200,900
August 11, 2025946.85939.76939.76951.82934.31254,500
August 08, 2025950.31950.13950.13951.42938.5208,700
August 07, 2025965.37942.51942.51968.51941.59440,835
August 06, 2025939.47960.27960.27961.2937.4393,018
August 05, 2025935.45935.63935.63948.1929.47308,700
August 04, 2025929.63938.27938.27940.86927.02410,820
August 01, 2025936.18932.44932.44960.56915.871.26M
July 31, 20251,036.471,039.541,039.541,050.131,036.47427,500
July 30, 20251,056.541,042.671,042.671,062.331,035.17256,411
July 29, 20251,052.11,055.071,055.071,055.071,046.19275,900
July 28, 20251,051.931,048.371,048.371,054.461,042.84140,812
July 25, 20251,055.471,054.021,054.021,055.471,044.76241,400
July 24, 20251,042.561,052.211,052.211,055.111,042.56235,522
July 23, 20251,042.381,044.761,044.761,046.681,039.2203,807
July 22, 20251,022.021,035.121,035.121,039.471,022.02233,118
July 21, 20251,028.81,022.231,022.231,034.161,021.84254,422
July 18, 20251,024.621,028.351,028.351,032.381,018.68748,541
July 17, 20251,044.141,022.171,022.171,048.971,011.09676,000
July 16, 20251,045.731,039.651,039.651,045.731,024.59500,800
July 15, 20251,058.651,039.381,039.381,067.081,039.19310,712
July 14, 20251,062.71,057.571,057.571,076.781,037.24436,140
July 11, 20251,048.961,059.491,059.491,061.371,044.42324,809
July 10, 20251,049.91,047.871,047.871,062.51,046.56405,536
July 09, 20251,040.341,045.291,045.291,045.291,032.96295,219
July 08, 20251,030.091,036.621,036.621,044.571,030.01278,300
July 07, 20251,048.561,033.951,033.951,051.791,032.42245,519
July 03, 20251,036.681,050.491,050.491,052.291,036.68158,300
July 02, 20251,047.231,035.281,035.281,048.331,032210,839
July 01, 20251,038.861,052.121,052.121,059.41,034.78268,805
June 30, 20251,027.611,040.241,040.241,041.331,025.57338,012
June 27, 20251,020.611,028.751,028.751,031.421,017.95375,400
June 26, 20251,026.881,015.481,015.481,026.881,008.59318,709
June 25, 20251,042.821,023.871,023.871,042.821,022.94221,900
June 24, 20251,042.181,041.381,041.381,0481,034.87242,834
June 23, 20251,036.71,038.331,038.331,039.571,025.33296,400
June 20, 20251,049.951,037.221,037.221,052.131,030.59392,300
June 18, 20251,048.211,042.671,042.671,051.21,042.41225,503
June 17, 20251,069.21,045.461,045.461,076.641,042.99287,328
June 16, 20251,073.541,071.81,071.81,077.641,063.57152,806
June 13, 20251,0741,064.231,064.231,079.531,061.96157,632
June 12, 20251,073.211,081.551,081.551,082.891,070.11149,700
June 11, 20251,083.271,078.631,078.631,083.271,073.66166,300
June 10, 20251,083.011,085.341,085.341,088.121,072172,334
June 09, 20251,1001,078.361,078.361,1001,077.33170,100
June 06, 20251,097.851,094.371,094.371,097.851,089.13167,722
June 05, 20251,077.651,085.521,085.521,086.261,072.4144,900
June 04, 20251,088.031,075.961,075.961,090.851,075.96189,862
June 03, 20251,074.981,088.041,088.041,089.21,072.95176,534
June 02, 20251,079.61,074.441,074.441,089.731,062.08159,443
May 30, 20251,086.871,087.561,087.561,092.411,081.36360,822
May 29, 20251,081.931,085.741,085.741,087.141,075.82150,348
May 28, 20251,092.951,081.061,081.061,094.831,079.75159,040
May 27, 20251,082.81,089.811,089.811,091.241,075.21168,600
May 23, 20251,069.41,071.881,071.881,077.751,067.11127,614
May 22, 20251,081.781,078.141,078.141,084.971,071.93157,800
May 21, 20251,080.051,081.381,081.381,090.991,078.25147,650
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved