NYSE - Nasdaq Real Time Price USD

W.W. Grainger, Inc. (GWW)

Compare
Time to buy GWW?
1,125.45
+2.52
+(0.22%)
As of 2:39:08 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251,127.001,130.531,119.781,125.451,125.4560,749
Jan 22, 20251,122.001,128.661,117.011,122.931,122.93308,300
Jan 21, 20251,123.551,133.331,112.451,121.511,121.51343,300
Jan 17, 20251,109.661,127.681,093.431,113.601,113.60697,500
Jan 16, 20251,098.701,116.591,093.401,110.351,110.35300,700
Jan 15, 20251,101.951,116.991,091.721,093.361,093.36539,800
Jan 14, 20251,084.861,095.141,077.561,087.881,087.88296,000
Jan 13, 20251,052.481,078.341,052.481,075.981,075.98267,800
Jan 10, 20251,056.501,068.201,049.271,052.481,052.48288,900
Jan 8, 20251,059.401,079.121,056.791,068.841,068.84239,800
Jan 7, 20251,051.411,065.341,045.521,062.751,062.75298,100
Jan 6, 20251,053.671,064.741,049.271,054.011,054.01212,400
Jan 3, 20251,043.271,058.421,037.651,053.991,053.99170,500
Jan 2, 20251,063.851,065.401,038.761,041.711,041.71160,200
Dec 31, 20241,059.861,062.131,051.051,054.051,054.05168,600
Dec 30, 20241,060.831,065.881,045.341,058.211,058.21181,000
Dec 27, 20241,074.831,082.761,064.801,068.981,068.98173,500
Dec 26, 20241,089.411,089.671,080.631,082.631,082.63118,400
Dec 24, 20241,084.741,092.841,082.881,090.981,090.98121,100
Dec 23, 20241,088.201,088.201,075.191,082.341,082.34257,300
Dec 20, 20241,077.621,099.161,071.841,092.961,092.96732,600
Dec 19, 20241,098.701,103.871,081.371,081.551,081.55325,200
Dec 18, 20241,122.771,124.661,089.631,091.331,091.33339,400
Dec 17, 20241,134.391,136.321,115.391,120.311,120.31306,100
Dec 16, 20241,145.421,150.011,136.921,139.881,139.88255,800
Dec 13, 20241,145.241,149.591,139.061,142.621,142.62179,800
Dec 12, 20241,159.121,159.121,141.391,149.011,149.01208,600
Dec 11, 20241,169.731,169.731,147.981,155.501,155.50262,300
Dec 10, 20241,158.781,162.321,143.431,157.511,157.51285,800
Dec 9, 20241,189.641,189.641,156.871,162.051,162.05309,100
Dec 6, 20241,190.511,192.651,181.131,185.161,185.16194,700
Dec 5, 20241,188.411,195.311,186.451,188.651,188.65192,000
Dec 4, 20241,193.421,196.411,188.451,192.601,192.60180,200
Dec 3, 20241,199.161,201.681,184.221,193.161,193.16206,300
Dec 2, 20241,208.051,208.051,190.491,193.991,193.99201,300
Nov 29, 20241,205.741,215.001,205.271,205.341,205.34126,600
Nov 27, 20241,220.001,221.321,203.371,205.871,205.87163,800
Nov 26, 20241,216.541,219.691,201.881,217.301,217.30187,100
Nov 25, 20241,208.661,227.441,199.681,215.761,215.76457,500
Nov 22, 20241,202.351,207.471,195.381,206.651,206.65206,700
Nov 21, 20241,182.671,199.441,173.281,194.411,194.41157,000
Nov 20, 20241,172.001,179.471,162.021,178.451,178.45143,400
Nov 19, 20241,159.571,177.431,159.571,172.071,172.07138,500
Nov 18, 20241,181.601,185.921,167.701,172.131,172.13191,900
Nov 15, 20241,174.011,179.291,168.821,178.331,178.33232,100
Nov 14, 20241,198.521,200.001,166.261,176.011,176.01393,200
Nov 13, 20241,207.211,218.631,198.321,202.011,202.01186,100
Nov 12, 20241,220.071,222.341,204.561,208.341,208.34191,800
Nov 11, 20241,207.601,227.661,207.601,220.931,220.93223,900
Nov 8, 2024 2.05 Dividend
Nov 8, 20241,188.001,210.271,181.111,202.351,202.35287,200
Nov 7, 20241,193.401,197.191,179.731,188.951,186.90264,100
Nov 6, 20241,164.431,199.001,150.001,194.961,192.90399,200
Nov 5, 20241,095.021,122.781,095.021,122.021,120.09171,500
Nov 4, 20241,107.911,107.911,094.061,095.681,093.79153,700
Nov 1, 20241,111.511,117.331,101.471,105.071,103.16248,300
Oct 31, 20241,128.561,130.011,091.191,109.231,107.32490,500
Oct 30, 20241,100.041,112.881,097.051,099.341,097.44292,400
Oct 29, 20241,100.521,107.581,095.031,098.351,096.46191,500
Oct 28, 20241,101.031,107.491,094.421,104.131,102.23186,300
Oct 25, 20241,083.271,098.721,083.271,090.941,089.06169,700
Oct 24, 20241,090.481,093.041,081.471,082.211,080.34148,900
Oct 23, 20241,091.381,097.721,085.681,092.531,090.65100,100
Oct 22, 20241,118.851,118.851,093.561,098.931,097.04243,000
Oct 21, 20241,129.821,129.921,111.041,120.361,118.43153,500
Oct 18, 20241,124.291,128.521,114.281,127.001,125.06253,400
Oct 17, 20241,107.331,119.961,103.041,119.471,117.54134,400
Oct 16, 20241,094.201,115.631,094.201,112.931,111.01209,000
Oct 15, 20241,104.511,106.011,084.601,085.571,083.70265,100
Oct 14, 20241,095.891,103.651,085.421,098.371,096.48195,100
Oct 11, 20241,048.101,088.841,046.001,085.041,083.17514,500
Oct 10, 20241,025.521,037.391,023.231,025.161,023.39173,900
Oct 9, 20241,025.521,036.911,024.221,029.601,027.82231,800
Oct 8, 20241,029.941,031.101,024.311,028.561,026.79131,200
Oct 7, 20241,018.591,029.551,018.591,022.841,021.08220,000
Oct 4, 20241,037.491,037.491,023.081,033.241,031.4696,000
Oct 3, 20241,037.411,037.411,020.951,029.151,027.38147,700
Oct 2, 20241,038.001,041.201,035.021,038.131,036.3491,900
Oct 1, 20241,038.291,046.751,030.071,039.901,038.11142,100
Sep 30, 20241,038.861,044.491,030.951,038.811,037.02238,100
Sep 27, 20241,040.381,046.271,031.401,035.941,034.15148,100
Sep 26, 20241,036.841,047.651,035.281,043.931,042.13193,300
Sep 25, 20241,046.301,049.021,031.361,032.161,030.38246,800
Sep 24, 20241,036.891,043.341,026.561,040.711,038.92216,200
Sep 23, 20241,037.471,046.711,032.751,042.081,040.28233,600
Sep 20, 20241,025.221,037.231,019.801,032.221,030.44323,600
Sep 19, 20241,034.111,034.111,022.381,030.101,028.32156,600
Sep 18, 20241,016.601,028.611,009.291,013.181,011.43158,600
Sep 17, 20241,013.481,023.121,010.571,013.981,012.23180,000
Sep 16, 20241,001.951,009.10994.071,008.211,006.47207,400
Sep 13, 2024996.901,003.25989.09993.82992.11198,600
Sep 12, 2024988.60998.35979.89996.93995.21128,900
Sep 11, 2024977.26990.04957.45988.64986.94199,100
Sep 10, 2024976.90979.16967.00977.68975.99172,400
Sep 9, 2024955.00976.99955.00972.14970.46237,000
Sep 6, 2024942.08957.08942.08947.93946.30174,300
Sep 5, 2024947.54947.54927.19938.48936.86242,500
Sep 4, 2024958.48961.49944.87952.29950.65143,500
Sep 3, 2024982.65983.33954.41960.06958.40217,400
Aug 30, 2024971.44985.47966.09984.92983.22313,400
Aug 29, 2024972.01980.64964.79968.04966.37141,900
Aug 28, 2024967.41973.31961.20968.34966.67160,300
Aug 27, 2024969.72973.93960.79967.36965.69161,400
Aug 26, 2024986.00986.95965.25973.59971.91183,500
Aug 23, 2024981.07985.79974.70982.23980.54131,200
Aug 22, 2024981.93985.71973.01977.15975.47154,600
Aug 21, 2024967.65984.31965.59980.25978.56200,000
Aug 20, 2024959.03966.08956.73962.40960.74147,500
Aug 19, 2024965.54970.03950.97958.14956.49280,100
Aug 16, 2024958.53970.49956.60966.37964.70294,800
Aug 15, 2024959.82965.68949.99958.84957.19209,700
Aug 14, 2024960.67961.13948.30952.70951.06227,300
Aug 13, 2024962.20964.18939.87961.14959.48248,700
Aug 12, 2024 2.05 Dividend
Aug 12, 2024976.11976.11957.45959.42957.77145,500
Aug 9, 2024970.00981.80963.22979.31975.58154,500
Aug 8, 2024959.53973.71959.53972.24968.53207,700
Aug 7, 2024962.68973.75946.80951.19947.56259,000
Aug 6, 2024950.66971.09942.80952.66949.03300,100
Aug 5, 2024945.18958.76924.25949.99946.37278,700
Aug 2, 2024937.65957.30928.32952.79949.16361,100
Aug 1, 2024939.34986.73916.30942.36938.77573,100
Jul 31, 2024974.70991.89969.03976.81973.08385,100
Jul 30, 2024967.64972.55960.77966.36962.67159,900
Jul 29, 2024971.15973.00965.34966.81963.12130,600
Jul 26, 2024961.43978.38960.12970.34966.64213,300
Jul 25, 2024936.94964.24931.37954.15950.51217,400
Jul 24, 2024948.57950.48932.18932.63929.07212,600
Jul 23, 2024951.49958.73949.10951.30947.67159,000
Jul 22, 2024950.53953.14936.27951.61947.98201,200
Jul 19, 2024963.52963.52942.54945.83942.22192,200
Jul 18, 2024968.67982.95955.15957.36953.71321,200
Jul 17, 2024983.06990.46973.58974.82971.10334,900
Jul 16, 2024950.43988.74949.04988.07984.30416,200
Jul 15, 2024921.63950.93918.96942.78939.18323,500
Jul 12, 2024922.01933.92911.80918.46914.96341,900
Jul 11, 2024910.19919.41902.98904.09900.64291,700
Jul 10, 2024905.02908.05888.75903.28899.84336,800
Jul 9, 2024915.30917.49907.27908.57905.10249,300
Jul 8, 2024916.07923.05913.46917.35913.85186,000
Jul 5, 2024913.37918.57908.08912.55909.07169,000
Jul 3, 2024914.44921.33909.56915.51912.02129,000
Jul 2, 2024893.93920.35890.46917.97914.47297,500
Jul 1, 2024908.64908.78893.89896.19892.77219,100
Jun 28, 2024903.42916.81896.67902.24898.80422,700
Jun 27, 2024908.99914.49900.58903.74900.29163,600
Jun 26, 2024903.33909.26895.16908.79905.32272,100
Jun 25, 2024911.56912.08898.99910.08906.61199,500
Jun 24, 2024917.72919.68910.08915.50912.01283,400
Jun 21, 2024914.61916.15902.25915.06911.57389,200
Jun 20, 2024921.81927.71913.63915.29911.80186,400
Jun 18, 2024916.09928.15913.45924.49920.96216,500
Jun 17, 2024903.85925.63903.85917.45913.95364,500
Jun 14, 2024897.74910.77891.17906.79903.33399,600
Jun 13, 2024911.16921.12906.18921.07917.56199,200
Jun 12, 2024912.48919.55904.42914.90911.41298,200
Jun 11, 2024895.91900.45889.37900.29896.86171,000
Jun 10, 2024889.21902.31889.21897.36893.94158,700
Jun 7, 2024882.24900.19876.28892.25888.85220,100
Jun 6, 2024885.98887.11874.98879.03875.68209,300
Jun 5, 2024890.03895.72884.14890.27886.87199,400
Jun 4, 2024887.33894.45881.83887.12883.74240,300
Jun 3, 2024922.69922.69878.59888.56885.17413,800
May 31, 2024907.09922.35897.96921.46917.95503,900
May 30, 2024912.11913.09903.21907.47904.01291,200
May 29, 2024911.84919.87904.16910.57907.10377,000
May 28, 2024963.19965.00936.99939.12935.54303,000
May 24, 2024956.95967.60952.35966.40962.71158,500
May 23, 2024968.96968.96952.53954.70951.06222,100
May 22, 2024957.87971.68954.74963.91960.23214,000
May 21, 2024956.80957.79947.16956.77953.12175,300
May 20, 2024945.22954.74945.22953.40949.76141,600
May 17, 2024949.10955.99937.17945.66942.05197,100
May 16, 2024954.52956.58945.80947.81944.20262,700
May 15, 2024953.67960.00951.95958.15954.50288,900
May 14, 2024952.46952.99941.80950.55946.92277,400
May 13, 2024961.05961.05945.97949.26945.64142,000
May 10, 2024 2.05 Dividend
May 10, 2024957.41961.11951.90958.68955.02176,600
May 9, 2024951.71958.80949.56956.21950.52172,900
May 8, 2024947.22953.70942.90948.92943.27235,400
May 7, 2024944.91954.56942.85945.89940.26286,800
May 6, 2024939.17941.79931.99940.04934.45185,100
May 3, 2024929.74936.46926.52931.94926.40129,800
May 2, 2024924.14929.60918.27923.90918.40201,400
May 1, 2024922.08931.79918.96920.30914.82245,600
Apr 30, 2024931.76939.43917.75921.35915.87548,800
Apr 29, 2024940.08942.98920.06934.50928.94304,600
Apr 26, 2024935.14950.35923.13929.26923.73357,400
Apr 25, 2024935.58955.49920.85947.84942.20419,000
Apr 24, 2024953.81965.24946.05958.32952.62295,900
Apr 23, 2024945.94961.98942.07955.79950.10201,500
Apr 22, 2024948.48956.15940.41942.07936.47289,900
Apr 19, 2024940.52946.00932.79942.65937.04262,000
Apr 18, 2024955.99955.99935.89937.54931.96188,200
Apr 17, 2024962.48962.48943.14949.92944.27164,400
Apr 16, 2024958.54960.73950.52956.69951.00198,600
Apr 15, 2024980.05980.05950.00955.42949.74236,300
Apr 12, 2024961.18970.10958.88964.97959.23249,500
Apr 11, 2024974.24989.12962.06966.27960.52371,900
Apr 10, 20241,002.211,014.55995.481,000.85994.90235,400
Apr 9, 20241,015.911,015.91986.471,007.711,001.71190,200
Apr 8, 20241,015.581,021.611,012.461,014.721,008.68148,600
Apr 5, 2024999.751,018.54995.031,014.831,008.79138,700
Apr 4, 20241,012.491,016.36990.64993.17987.26157,400
Apr 3, 2024998.031,012.41998.031,006.701,000.71164,000
Apr 2, 20241,010.091,010.36996.361,000.50994.55187,400
Apr 1, 20241,015.761,017.621,007.541,009.641,003.63122,800
Mar 28, 20241,019.331,026.471,015.371,017.301,011.25165,200
Mar 27, 20241,010.741,021.221,007.141,020.171,014.10172,300
Mar 26, 20241,006.801,014.331,004.491,005.37999.39212,300
Mar 25, 20241,020.721,021.871,006.261,007.741,001.74285,000
Mar 22, 20241,030.001,030.001,020.781,027.101,020.99130,900
Mar 21, 20241,019.071,034.181,012.281,029.551,023.42200,900
Mar 20, 20241,004.501,016.661,001.571,016.161,010.11177,400
Mar 19, 2024995.201,004.69994.251,001.66995.70166,400
Mar 18, 20241,001.611,013.62991.58994.49988.57187,100
Mar 15, 2024984.22995.08984.05994.37988.45278,000
Mar 14, 20241,016.891,016.89981.13991.69985.79284,600
Mar 13, 2024974.13976.63961.80974.74968.94303,100
Mar 12, 2024966.12977.43965.28972.43966.64136,100
Mar 11, 2024966.08966.08954.67963.99958.25159,200
Mar 8, 2024989.04995.68970.32970.32964.55206,600
Mar 7, 2024987.83995.41981.40989.04983.16189,600
Mar 6, 2024988.85991.72977.63982.60976.75238,800
Mar 5, 2024982.72999.00981.45985.76979.90222,800
Mar 4, 2024979.77998.41979.77987.60981.72244,300
Mar 1, 2024973.12983.14972.91980.90975.06193,000
Feb 29, 2024976.49979.48962.95973.46967.67395,600
Feb 28, 2024970.65976.84966.59974.70968.90142,500
Feb 27, 2024961.83972.71961.00969.54963.77138,100
Feb 26, 2024962.58970.27962.25963.63957.90179,700
Feb 23, 2024957.72967.33950.89958.93953.22158,500
Feb 22, 2024951.45967.31951.27958.18952.48207,500
Feb 21, 2024935.13941.37927.45941.04935.44157,400
Feb 20, 2024927.09940.54926.61935.15929.59220,700
Feb 16, 2024945.12948.24934.79935.80930.23176,500
Feb 15, 2024948.47950.44938.72943.69938.08179,800
Feb 14, 2024943.07948.99938.00944.40938.78163,600
Feb 13, 2024931.99943.66928.41935.41929.84190,500
Feb 12, 2024957.33957.87946.99947.21941.57138,300
Feb 9, 2024 1.86 Dividend
Feb 9, 2024949.14962.21946.13959.01953.30237,200
Feb 8, 2024947.75952.55941.78949.93942.43207,500
Feb 7, 2024946.70952.73943.00945.00937.54275,400
Feb 6, 2024947.60947.60934.22940.34932.92276,000
Feb 5, 2024960.00964.47941.42945.64938.17359,900
Feb 2, 2024933.00978.95909.15972.54964.86597,000
Feb 1, 2024901.37925.15896.55922.64915.35349,000
Jan 31, 2024910.24922.50893.06895.64888.57600,100
Jan 30, 2024893.07919.44889.55914.78907.56485,200
Jan 29, 2024881.46897.72879.47896.16889.08334,100
Jan 26, 2024881.47883.41874.40883.24876.27189,400
Jan 25, 2024870.99882.95870.99881.45874.49245,500
Jan 24, 2024877.73881.93868.54871.24864.36169,000
Jan 23, 2024878.00878.36866.03875.64868.73302,600

Related Tickers

FAST Fastenal Company
75.56
-0.05%
 
MSM MSC Industrial Direct Co., Inc.
82.29
-0.70%
 
WSO Watsco, Inc.
495.84
-1.94%
 
AIT Applied Industrial Technologies, Inc.
262.37
+0.25%
 
FERG Ferguson Enterprises Inc.
182.20
-1.94%
 
WCC WESCO International, Inc.
196.58
-1.32%
 
POOL Pool Corporation
363.45
+0.98%
 
CNM Core & Main, Inc.
56.91
-0.62%
 
GIC Global Industrial Company
25.28
+0.26%
 
DXPE DXP Enterprises, Inc.
105.60
+1.33%