W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 908.99 | 914.49 | 900.58 | 903.74 | 903.74 | 163,600 |
| 26 Jun 2024 | 903.33 | 909.26 | 895.16 | 908.79 | 908.79 | 272,100 |
| 25 Jun 2024 | 911.56 | 912.08 | 898.99 | 910.08 | 910.08 | 199,500 |
| 24 Jun 2024 | 917.72 | 919.68 | 910.08 | 915.50 | 915.50 | 283,400 |
| 21 Jun 2024 | 914.61 | 916.15 | 902.25 | 915.06 | 915.06 | 389,200 |
| 20 Jun 2024 | 921.81 | 927.71 | 913.63 | 915.29 | 915.29 | 186,400 |
| 18 Jun 2024 | 916.09 | 928.15 | 913.45 | 924.49 | 924.49 | 216,500 |
| 17 Jun 2024 | 903.85 | 925.63 | 903.85 | 917.45 | 917.45 | 364,500 |
| 14 Jun 2024 | 897.74 | 910.77 | 891.17 | 906.79 | 906.79 | 399,600 |
| 13 Jun 2024 | 911.16 | 921.12 | 906.18 | 921.07 | 921.07 | 199,200 |
| 12 Jun 2024 | 912.48 | 919.55 | 904.42 | 914.90 | 914.90 | 298,200 |
| 11 Jun 2024 | 895.91 | 900.45 | 889.37 | 900.29 | 900.29 | 171,000 |
| 10 Jun 2024 | 889.21 | 902.31 | 889.21 | 897.36 | 897.36 | 158,700 |
| 07 Jun 2024 | 882.24 | 900.19 | 876.28 | 892.25 | 892.25 | 220,100 |
| 06 Jun 2024 | 885.98 | 887.11 | 874.98 | 879.03 | 879.03 | 209,300 |
| 05 Jun 2024 | 890.03 | 895.72 | 884.14 | 890.27 | 890.27 | 199,400 |
| 04 Jun 2024 | 887.33 | 894.45 | 881.83 | 887.12 | 887.12 | 240,300 |
| 03 Jun 2024 | 922.69 | 922.69 | 878.59 | 888.56 | 888.56 | 413,800 |
| 31 May 2024 | 907.09 | 922.35 | 897.96 | 921.46 | 921.46 | 503,900 |
| 30 May 2024 | 912.11 | 913.09 | 903.21 | 907.47 | 907.47 | 291,200 |
| 29 May 2024 | 911.84 | 919.87 | 904.16 | 910.57 | 910.57 | 377,000 |
| 28 May 2024 | 963.19 | 965.00 | 936.99 | 939.12 | 939.12 | 303,000 |
| 24 May 2024 | 956.95 | 967.60 | 952.35 | 966.40 | 966.40 | 158,500 |
| 23 May 2024 | 968.96 | 968.96 | 952.53 | 954.70 | 954.70 | 222,100 |
| 22 May 2024 | 957.87 | 971.68 | 954.74 | 963.91 | 963.91 | 214,000 |
| 21 May 2024 | 956.80 | 957.79 | 947.16 | 956.77 | 956.77 | 175,300 |
| 20 May 2024 | 945.22 | 954.74 | 945.22 | 953.40 | 953.40 | 141,600 |
| 17 May 2024 | 949.10 | 955.99 | 937.17 | 945.66 | 945.66 | 197,100 |
| 16 May 2024 | 954.52 | 956.58 | 945.80 | 947.81 | 947.81 | 262,700 |
| 15 May 2024 | 953.67 | 960.00 | 951.95 | 958.15 | 958.15 | 288,900 |
| 14 May 2024 | 952.46 | 952.99 | 941.80 | 950.55 | 950.55 | 277,400 |
| 13 May 2024 | 961.05 | 961.05 | 945.97 | 949.26 | 949.26 | 142,000 |
| 10 May 2024 | 957.41 | 961.11 | 951.90 | 958.68 | 958.68 | 176,600 |
| 10 May 2024 | 2.05 Dividend | |||||
| 09 May 2024 | 951.71 | 958.80 | 949.56 | 956.21 | 954.16 | 172,900 |
| 08 May 2024 | 947.22 | 953.70 | 942.90 | 948.92 | 946.89 | 235,400 |
| 07 May 2024 | 944.91 | 954.56 | 942.85 | 945.89 | 943.86 | 286,800 |
| 06 May 2024 | 939.17 | 941.79 | 931.99 | 940.04 | 938.02 | 185,100 |
| 03 May 2024 | 929.74 | 936.46 | 926.52 | 931.94 | 929.94 | 129,800 |
| 02 May 2024 | 924.14 | 929.60 | 918.27 | 923.90 | 921.92 | 201,400 |
| 01 May 2024 | 922.08 | 931.79 | 918.96 | 920.30 | 918.33 | 245,600 |
| 30 Apr 2024 | 931.76 | 939.43 | 917.75 | 921.35 | 919.37 | 548,800 |
| 29 Apr 2024 | 940.08 | 942.98 | 920.06 | 934.50 | 932.50 | 304,600 |
| 26 Apr 2024 | 935.14 | 950.35 | 923.13 | 929.26 | 927.27 | 357,400 |
| 25 Apr 2024 | 935.58 | 955.49 | 920.85 | 947.84 | 945.81 | 419,000 |
| 24 Apr 2024 | 953.81 | 965.24 | 946.05 | 958.32 | 956.27 | 295,900 |
| 23 Apr 2024 | 945.94 | 961.98 | 942.07 | 955.79 | 953.74 | 201,500 |
| 22 Apr 2024 | 948.48 | 956.15 | 940.41 | 942.07 | 940.05 | 289,900 |
| 19 Apr 2024 | 940.52 | 946.00 | 932.79 | 942.65 | 940.63 | 262,000 |
| 18 Apr 2024 | 955.99 | 955.99 | 935.89 | 937.54 | 935.53 | 188,200 |
| 17 Apr 2024 | 962.48 | 962.48 | 943.14 | 949.92 | 947.88 | 164,400 |
| 16 Apr 2024 | 958.54 | 960.73 | 950.52 | 956.69 | 954.64 | 198,600 |
| 15 Apr 2024 | 980.05 | 980.05 | 950.00 | 955.42 | 953.37 | 236,300 |
| 12 Apr 2024 | 961.18 | 970.10 | 958.88 | 964.97 | 962.90 | 249,500 |
| 11 Apr 2024 | 974.24 | 989.12 | 962.06 | 966.27 | 964.20 | 371,900 |
| 10 Apr 2024 | 1,002.21 | 1,014.55 | 995.48 | 1,000.85 | 998.70 | 235,400 |
| 09 Apr 2024 | 1,015.91 | 1,015.91 | 986.47 | 1,007.71 | 1,005.55 | 190,200 |
| 08 Apr 2024 | 1,015.58 | 1,021.61 | 1,012.46 | 1,014.72 | 1,012.54 | 148,600 |
| 05 Apr 2024 | 999.75 | 1,018.54 | 995.03 | 1,014.83 | 1,012.65 | 138,700 |
| 04 Apr 2024 | 1,012.49 | 1,016.36 | 990.64 | 993.17 | 991.04 | 157,400 |
| 03 Apr 2024 | 998.03 | 1,012.41 | 998.03 | 1,006.70 | 1,004.54 | 164,000 |
| 02 Apr 2024 | 1,010.09 | 1,010.36 | 996.36 | 1,000.50 | 998.36 | 187,400 |
| 01 Apr 2024 | 1,015.76 | 1,017.62 | 1,007.54 | 1,009.64 | 1,007.48 | 122,800 |
| 28 Mar 2024 | 1,019.33 | 1,026.47 | 1,015.37 | 1,017.30 | 1,015.12 | 165,200 |
| 27 Mar 2024 | 1,010.74 | 1,021.22 | 1,007.14 | 1,020.17 | 1,017.98 | 172,300 |
| 26 Mar 2024 | 1,006.80 | 1,014.33 | 1,004.49 | 1,005.37 | 1,003.21 | 212,300 |
| 25 Mar 2024 | 1,020.72 | 1,021.87 | 1,006.26 | 1,007.74 | 1,005.58 | 285,000 |
| 22 Mar 2024 | 1,030.00 | 1,030.00 | 1,020.78 | 1,027.10 | 1,024.90 | 130,900 |
| 21 Mar 2024 | 1,019.07 | 1,034.18 | 1,012.28 | 1,029.55 | 1,027.34 | 200,900 |
| 20 Mar 2024 | 1,004.50 | 1,016.66 | 1,001.57 | 1,016.16 | 1,013.98 | 177,400 |
| 19 Mar 2024 | 995.20 | 1,004.69 | 994.25 | 1,001.66 | 999.51 | 166,400 |
| 18 Mar 2024 | 1,001.61 | 1,013.62 | 991.58 | 994.49 | 992.36 | 187,100 |
| 15 Mar 2024 | 984.22 | 995.08 | 984.05 | 994.37 | 992.24 | 278,000 |
| 14 Mar 2024 | 1,016.89 | 1,016.89 | 981.13 | 991.69 | 989.56 | 284,600 |
| 13 Mar 2024 | 974.13 | 976.63 | 961.80 | 974.74 | 972.65 | 303,100 |
| 12 Mar 2024 | 966.12 | 977.43 | 965.28 | 972.43 | 970.35 | 136,100 |
| 11 Mar 2024 | 966.08 | 966.08 | 954.67 | 963.99 | 961.92 | 159,200 |
| 08 Mar 2024 | 989.04 | 995.68 | 970.32 | 970.32 | 968.24 | 206,600 |
| 07 Mar 2024 | 987.83 | 995.41 | 981.40 | 989.04 | 986.92 | 189,600 |
| 06 Mar 2024 | 988.85 | 991.72 | 977.63 | 982.60 | 980.49 | 238,800 |
| 05 Mar 2024 | 982.72 | 999.00 | 981.45 | 985.76 | 983.65 | 222,800 |
| 04 Mar 2024 | 979.77 | 998.41 | 979.77 | 987.60 | 985.48 | 244,300 |
| 01 Mar 2024 | 973.12 | 983.14 | 972.91 | 980.90 | 978.80 | 193,000 |
| 29 Feb 2024 | 976.49 | 979.48 | 962.95 | 973.46 | 971.37 | 395,600 |
| 28 Feb 2024 | 970.65 | 976.84 | 966.59 | 974.70 | 972.61 | 142,500 |
| 27 Feb 2024 | 961.83 | 972.71 | 961.00 | 969.54 | 967.46 | 138,100 |
| 26 Feb 2024 | 962.58 | 970.27 | 962.25 | 963.63 | 961.56 | 179,700 |
| 23 Feb 2024 | 957.72 | 967.33 | 950.89 | 958.93 | 956.87 | 158,500 |
| 22 Feb 2024 | 951.45 | 967.31 | 951.27 | 958.18 | 956.13 | 207,500 |
| 21 Feb 2024 | 935.13 | 941.37 | 927.45 | 941.04 | 939.02 | 157,400 |
| 20 Feb 2024 | 927.09 | 940.54 | 926.61 | 935.15 | 933.15 | 220,700 |
| 16 Feb 2024 | 945.12 | 948.24 | 934.79 | 935.80 | 933.79 | 176,500 |
| 15 Feb 2024 | 948.47 | 950.44 | 938.72 | 943.69 | 941.67 | 179,800 |
| 14 Feb 2024 | 943.07 | 948.99 | 938.00 | 944.40 | 942.38 | 163,600 |
| 13 Feb 2024 | 931.99 | 943.66 | 928.41 | 935.41 | 933.40 | 190,500 |
| 12 Feb 2024 | 957.33 | 957.87 | 946.99 | 947.21 | 945.18 | 138,300 |
| 09 Feb 2024 | 949.14 | 962.21 | 946.13 | 959.01 | 956.95 | 237,200 |
| 09 Feb 2024 | 1.86 Dividend | |||||
| 08 Feb 2024 | 947.75 | 952.55 | 941.78 | 949.93 | 946.04 | 207,500 |
| 07 Feb 2024 | 946.70 | 952.73 | 943.00 | 945.00 | 941.13 | 275,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.