W.W Grainger (GWW)

1,313.07
+3.58 (0.27%)
NYSE· Last Trade: Sep 1st, 11:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For W.W Grainger (GWW)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20261,304.171,312.861,300.131,309.49427,1941,309.49
8/28/20261,334.291,335.311,294.051,306.30150,1811,306.30
8/27/20261,327.021,327.611,311.941,321.08168,1271,321.08
8/26/20261,309.501,337.961,309.501,335.39153,5391,335.39
8/25/20261,329.901,330.951,297.551,301.68173,3341,301.68
8/24/20261,313.101,333.351,301.421,321.90157,0221,321.90
8/21/20261,305.431,316.991,300.261,312.24233,9361,312.24
8/20/20261,301.481,313.161,293.871,300.34238,3361,300.34
8/19/20261,319.941,331.561,302.681,306.95175,9601,306.95
8/18/20261,323.391,323.481,310.041,314.12218,7181,314.12
8/17/20261,318.151,327.941,315.551,317.68177,6921,317.68
8/14/20261,328.301,329.901,314.551,322.64209,5901,322.64
8/13/20261,311.741,321.661,300.281,321.38208,6841,321.38
8/12/20261,303.301,312.821,297.461,304.88178,0871,304.88
8/11/20261,296.871,310.641,296.871,301.94193,0721,301.94
8/10/20261,274.601,297.491,274.601,297.45310,1781,297.45
8/07/20261,275.441,295.721,269.311,277.55301,7011,275.06
8/06/20261,297.641,300.001,268.901,282.58301,3911,280.08
8/05/20261,302.831,312.431,283.221,285.07475,7271,282.57
8/04/20261,280.591,311.211,260.221,300.45587,6241,297.92
8/03/20261,378.481,388.381,333.051,371.25343,6381,368.58
7/31/20261,356.971,391.401,342.921,382.22340,7841,379.53
7/30/20261,371.511,373.621,340.661,355.49356,1531,352.85
7/29/20261,389.141,392.271,354.671,358.92310,9481,356.27
7/28/20261,412.401,418.201,385.181,398.90370,8421,396.17
7/27/20261,377.891,398.971,374.941,398.95150,5491,396.22
7/24/20261,350.281,383.341,350.281,382.60205,2511,379.91
7/23/20261,353.011,369.901,352.341,367.46268,8001,364.79
7/22/20261,363.351,377.341,348.341,354.01253,1421,351.37
7/21/20261,385.001,392.711,347.271,361.61332,4681,358.96
7/20/20261,401.191,401.191,364.581,371.22255,4481,368.55
7/17/20261,391.481,419.911,386.861,395.01327,6431,392.29
7/16/20261,375.941,404.181,374.311,402.03263,6821,399.30
7/15/20261,369.971,372.921,358.331,371.44218,4421,368.77
7/14/20261,391.681,405.721,353.901,371.07291,4131,368.40
7/13/20261,381.251,400.001,377.521,391.68213,3351,388.97
7/10/20261,364.231,384.941,358.311,375.76221,5221,373.08
7/09/20261,364.811,375.911,355.651,364.86229,9531,362.20
7/08/20261,348.301,356.051,336.411,349.74142,2341,347.11
7/07/20261,371.201,371.201,340.341,356.43233,3711,353.79
7/06/20261,340.021,371.231,332.981,370.16288,7681,367.49
7/02/20261,359.601,359.601,328.951,342.98254,1151,340.36
7/01/20261,358.551,369.921,338.201,338.24337,8961,335.63
6/30/20261,358.681,378.451,349.291,360.40379,3461,357.75
6/29/20261,346.951,365.261,339.001,353.29445,3061,350.65
6/26/20261,379.461,379.461,341.431,353.61610,8891,350.97
6/25/20261,337.761,390.961,337.761,374.78311,4631,372.10
6/24/20261,329.231,348.131,324.561,342.57942,5021,339.95
6/23/20261,328.511,341.421,312.161,320.48339,8221,317.91
6/22/20261,356.451,377.081,339.471,341.42506,7491,338.81
6/18/20261,322.691,365.421,316.171,365.41715,1611,362.75
6/17/20261,315.271,332.001,304.491,311.10341,4711,308.54
6/16/20261,315.001,332.871,311.761,319.72293,4081,317.15
6/15/20261,319.001,332.681,305.011,313.92244,3081,311.36
6/12/20261,320.541,329.761,304.981,315.87191,0761,313.31
6/11/20261,332.061,332.251,307.001,313.96266,9881,311.40
6/10/20261,333.161,349.741,309.971,317.63288,4111,315.06
6/09/20261,314.161,330.321,304.311,329.80297,4821,327.21
6/08/20261,296.741,309.161,288.651,304.57264,9901,302.03
6/05/20261,288.741,306.511,283.461,300.01255,8731,297.48
6/04/20261,296.071,300.001,281.691,289.37217,1131,286.86
6/03/20261,270.401,296.031,266.641,284.22291,1731,281.72
6/02/20261,245.151,268.651,245.151,268.36195,6391,265.89
6/01/20261,245.161,245.161,220.001,243.03245,2041,240.61