WW Grainger Inc (GWW) Historical Stock Data
947.81 ↓10.34 (-1.08%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GWW is down -0.22% a day on average. There have been 13 days where WW Grainger Inc closed green and 17 days where GWW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 954.52 | 947.81 | ↓$6.71 (-0.70%) | 945.80 | 956.58 | 262.70K |
| 2024-05-15 | 953.67 | 958.15 | ↑$4.48 (0.47%) | 951.95 | 960.00 | 288.90K |
| 2024-05-14 | 952.46 | 950.55 | ↓$1.91 (-0.20%) | 941.80 | 952.99 | 277.35K |
| 2024-05-13 | 961.05 | 949.26 | ↓$11.79 (-1.23%) | 945.97 | 961.05 | 142.05K |
| 2024-05-10 | 957.41 | 958.68 | ↑$1.27 (0.13%) | 951.90 | 961.11 | 176.63K |
| 2024-05-09 | 951.71 | 956.21 | ↑$4.50 (0.47%) | 949.56 | 958.80 | 172.93K |
| 2024-05-08 | 947.22 | 948.92 | ↑$1.70 (0.18%) | 942.90 | 953.70 | 235.36K |
| 2024-05-07 | 944.91 | 945.89 | ↑$0.98 (0.10%) | 942.85 | 954.56 | 286.83K |
| 2024-05-06 | 939.17 | 940.04 | ↑$0.87 (0.09%) | 931.99 | 941.79 | 185.15K |
| 2024-05-03 | 929.74 | 931.94 | ↑$2.20 (0.24%) | 926.52 | 936.46 | 129.81K |
| 2024-05-02 | 924.14 | 923.90 | ↓$0.24 (-0.03%) | 918.27 | 929.60 | 201.42K |
| 2024-05-01 | 922.08 | 920.30 | ↓$1.78 (-0.19%) | 918.96 | 931.79 | 245.59K |
| 2024-04-30 | 931.76 | 921.35 | ↓$10.41 (-1.12%) | 917.75 | 939.43 | 548.77K |
| 2024-04-29 | 940.08 | 934.50 | ↓$5.58 (-0.59%) | 920.06 | 942.98 | 304.64K |
| 2024-04-26 | 935.14 | 929.26 | ↓$5.88 (-0.63%) | 923.13 | 950.35 | 357.39K |
| 2024-04-25 | 935.58 | 947.84 | ↑$12.26 (1.31%) | 920.85 | 955.49 | 419.02K |
| 2024-04-24 | 953.81 | 958.32 | ↑$4.51 (0.47%) | 946.05 | 965.24 | 295.93K |
| 2024-04-23 | 945.94 | 955.79 | ↑$9.85 (1.04%) | 942.07 | 961.98 | 201.49K |
| 2024-04-22 | 948.48 | 942.07 | ↓$6.41 (-0.68%) | 940.41 | 956.15 | 289.85K |
| 2024-04-19 | 940.52 | 942.65 | ↑$2.13 (0.23%) | 932.79 | 946.00 | 261.96K |
| 2024-04-18 | 955.99 | 937.54 | ↓$18.45 (-1.93%) | 935.89 | 955.99 | 188.17K |
| 2024-04-17 | 962.48 | 949.92 | ↓$12.56 (-1.30%) | 943.14 | 962.48 | 164.40K |
| 2024-04-16 | 958.54 | 956.69 | ↓$1.85 (-0.19%) | 950.52 | 960.73 | 198.59K |
| 2024-04-15 | 980.05 | 955.42 | ↓$24.63 (-2.51%) | 950.00 | 980.05 | 236.26K |
| 2024-04-12 | 961.18 | 964.97 | ↑$3.79 (0.39%) | 958.88 | 970.10 | 249.49K |
| 2024-04-11 | 974.24 | 966.27 | ↓$7.97 (-0.82%) | 962.06 | 989.12 | 371.89K |
| 2024-04-10 | 1,002.21 | 1,000.85 | ↓$1.36 (-0.14%) | 995.48 | 1,014.55 | 235.44K |
| 2024-04-09 | 1,015.91 | 1,007.71 | ↓$8.20 (-0.81%) | 986.47 | 1,015.91 | 190.21K |
| 2024-04-08 | 1,015.58 | 1,014.72 | ↓$0.86 (-0.08%) | 1,012.46 | 1,021.60 | 148.56K |
| 2024-04-05 | 999.75 | 1,014.83 | ↑$15.08 (1.51%) | 995.03 | 1,018.54 | 138.67K |
Create an account or log in to view more rows.
$GWW had to buy calls
$GWW we always finish green after a red week. Less go!
$GWW red day ahead
$GWW wow. The volume is so low today. Unreal
$GWW my lotto for earnings
$GWW let it ride
$GWW trash
$GWW do what the markets tells you to do not the other way around
$GWW hot trash
$GWW MAY RIP TOMORROW