UK markets close in 4 hours 1 minute

W.W. Grainger, Inc. (GWW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
958.32+2.53 (+0.26%)
At close: 04:00PM EDT
955.39 -2.93 (-0.31%)
Pre-market: 07:02AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024953.81965.24946.05958.32958.32295,900
23 Apr 2024945.94961.98942.07955.79955.79201,500
22 Apr 2024948.48956.15940.41942.07942.07289,900
19 Apr 2024940.52946.00932.79942.65942.65262,000
18 Apr 2024955.99955.99935.89937.54937.54188,200
17 Apr 2024962.48962.48943.14949.92949.92164,400
16 Apr 2024958.54960.73950.52956.69956.69198,600
15 Apr 2024980.05980.05950.00955.42955.42236,300
12 Apr 2024961.18970.10958.88964.97964.97249,500
11 Apr 2024974.24989.12962.06966.27966.27371,900
10 Apr 20241,002.211,014.55995.481,000.851,000.85235,400
09 Apr 20241,015.911,015.91986.471,007.711,007.71190,200
08 Apr 20241,015.581,021.611,012.461,014.721,014.72148,600
05 Apr 2024999.751,018.54995.031,014.831,014.83138,700
04 Apr 20241,012.491,016.36990.64993.17993.17157,400
03 Apr 2024998.031,012.41998.031,006.701,006.70164,000
02 Apr 20241,010.091,010.36996.361,000.501,000.50187,400
01 Apr 20241,015.761,017.621,007.541,009.641,009.64122,800
28 Mar 20241,019.331,026.471,015.371,017.301,017.30165,200
27 Mar 20241,010.741,021.221,007.141,020.171,020.17172,300
26 Mar 20241,006.801,014.331,004.491,005.371,005.37212,300
25 Mar 20241,020.721,021.871,006.261,007.741,007.74285,000
22 Mar 20241,030.001,030.001,020.781,027.101,027.10130,900
21 Mar 20241,019.071,034.181,012.281,029.551,029.55200,900
20 Mar 20241,004.501,016.661,001.571,016.161,016.16177,400
19 Mar 2024995.201,004.69994.251,001.661,001.66166,400
18 Mar 20241,001.611,013.62991.58994.49994.49187,100
15 Mar 2024984.22995.08984.05994.37994.37278,000
14 Mar 20241,016.891,016.89981.13991.69991.69284,600
13 Mar 2024974.13976.63961.80974.74974.74303,100
12 Mar 2024966.12977.43965.28972.43972.43136,100
11 Mar 2024966.08966.08954.67963.99963.99159,200
08 Mar 2024989.04995.68970.32970.32970.32206,600
07 Mar 2024987.83995.41981.40989.04989.04189,600
06 Mar 2024988.85991.72977.63982.60982.60238,800
05 Mar 2024982.72999.00981.45985.76985.76222,800
04 Mar 2024979.77998.41979.77987.60987.60244,300
01 Mar 2024973.12983.14972.91980.90980.90193,000
29 Feb 2024976.49979.48962.95973.46973.46395,600
28 Feb 2024970.65976.84966.59974.70974.70142,500
27 Feb 2024961.83972.71961.00969.54969.54138,100
26 Feb 2024962.58970.27962.25963.63963.63179,700
23 Feb 2024957.72967.33950.89958.93958.93158,500
22 Feb 2024951.45967.31951.27958.18958.18207,500
21 Feb 2024935.13941.37927.45941.04941.04157,400
20 Feb 2024927.09940.54926.61935.15935.15220,700
16 Feb 2024945.12948.24934.79935.80935.80176,500
15 Feb 2024948.47950.44938.72943.69943.69179,800
14 Feb 2024943.07948.99938.00944.40944.40163,600
13 Feb 2024931.99943.66928.41935.41935.41190,500
12 Feb 2024957.33957.87946.99947.21947.21138,300
09 Feb 2024949.14962.21946.13959.01959.01237,200
09 Feb 20241.86 Dividend
08 Feb 2024947.75952.55941.78949.93948.07207,500
07 Feb 2024946.70952.73943.00945.00943.15275,400
06 Feb 2024947.60947.60934.22940.34938.50276,000
05 Feb 2024960.00964.47941.42945.64943.79359,900
02 Feb 2024933.00978.95909.15972.54970.64597,000
01 Feb 2024901.37925.15896.55922.64920.83349,000
31 Jan 2024910.24922.50893.06895.64893.89600,100
30 Jan 2024893.07919.44889.55914.78912.99485,200
29 Jan 2024881.46897.72879.47896.16894.41334,100
26 Jan 2024881.47883.41874.40883.24881.51189,400
25 Jan 2024870.99882.95870.99881.45879.72245,500
24 Jan 2024877.73881.93868.54871.24869.53169,000
23 Jan 2024878.00878.36866.03875.64873.93302,600
22 Jan 2024868.57877.45865.50876.66874.94266,900
19 Jan 2024875.80879.56862.38864.00862.31312,700
18 Jan 2024860.69877.33855.01872.20870.49323,900
17 Jan 2024838.14843.47836.84839.08837.44165,000
16 Jan 2024840.21841.33833.50840.55838.90240,800
12 Jan 2024842.23844.52833.28842.12840.47168,800
11 Jan 2024830.83838.90826.55837.07835.43204,000
10 Jan 2024825.23832.89823.17830.83829.20198,900
09 Jan 2024813.63824.66806.08823.99822.38247,900
08 Jan 2024821.50822.24810.58822.23820.62171,400
05 Jan 2024812.88823.25811.87818.71817.11229,800
04 Jan 2024808.41819.10808.41815.98814.38242,800
03 Jan 2024813.24819.00800.97808.95807.37283,100
02 Jan 2024821.49825.80809.12813.24811.65240,900
29 Dec 2023827.06832.65824.44828.69827.07153,700
28 Dec 2023827.21830.90825.75827.10825.48129,100
27 Dec 2023827.98832.72825.38831.30829.67151,700
26 Dec 2023829.56832.00826.22828.43826.81102,200
22 Dec 2023825.32832.84821.96827.85826.23164,500
21 Dec 2023823.39825.66819.12824.04822.43138,400
20 Dec 2023818.43832.90814.23816.01814.41430,800
19 Dec 2023836.38841.00830.11830.19828.56209,100
18 Dec 2023828.01835.62824.48833.16831.53195,100
15 Dec 2023820.70826.17817.63823.54821.93503,800
14 Dec 2023821.29830.85813.42828.81827.19285,800
13 Dec 2023821.17824.98811.87818.81817.21220,700
12 Dec 2023817.20824.64816.85821.07819.46210,900
11 Dec 2023804.30817.96804.30817.44815.84227,300
08 Dec 2023808.43810.21802.15804.05802.48235,800
07 Dec 2023809.86812.21802.62807.40805.82240,500
06 Dec 2023801.10812.87801.10802.53800.96212,400
05 Dec 2023800.00802.40794.00798.57797.01165,500
04 Dec 2023796.02806.64796.02801.40799.83178,300
01 Dec 2023785.85804.59785.05803.58802.01281,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...