WW Grainger Inc (GWW) Historical Stock Data
1,013.98 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GWW is up 0.05% a day on average. There have been 17 days where WW Grainger Inc closed green and 13 days where GWW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 1,013.48 | 1,013.98 | ↑$0.50 (0.05%) | 1,010.57 | 1,023.12 | 179.97K |
| 2024-09-16 | 1,001.95 | 1,008.21 | ↑$6.26 (0.62%) | 994.07 | 1,009.10 | 207.36K |
| 2024-09-13 | 996.90 | 993.82 | ↓$3.08 (-0.31%) | 989.09 | 1,003.25 | 198.59K |
| 2024-09-12 | 988.60 | 996.93 | ↑$8.33 (0.84%) | 979.89 | 998.35 | 128.94K |
| 2024-09-11 | 977.26 | 988.64 | ↑$11.38 (1.16%) | 957.45 | 990.04 | 199.10K |
| 2024-09-10 | 976.90 | 977.68 | ↑$0.78 (0.08%) | 967.00 | 979.16 | 172.40K |
| 2024-09-09 | 955.00 | 972.14 | ↑$17.14 (1.79%) | 955.00 | 976.99 | 236.98K |
| 2024-09-06 | 942.08 | 947.93 | ↑$5.85 (0.62%) | 942.08 | 957.08 | 174.31K |
| 2024-09-05 | 947.54 | 938.48 | ↓$9.06 (-0.96%) | 927.19 | 947.54 | 242.50K |
| 2024-09-04 | 958.48 | 952.29 | ↓$6.19 (-0.65%) | 944.87 | 961.49 | 143.53K |
| 2024-09-03 | 982.65 | 960.06 | ↓$22.59 (-2.30%) | 954.41 | 983.33 | 217.40K |
| 2024-08-30 | 971.44 | 984.92 | ↑$13.48 (1.39%) | 966.09 | 985.47 | 313.40K |
| 2024-08-29 | 972.01 | 968.04 | ↓$3.97 (-0.41%) | 964.79 | 980.64 | 141.86K |
| 2024-08-28 | 967.41 | 968.34 | ↑$0.93 (0.10%) | 961.20 | 973.31 | 160.30K |
| 2024-08-27 | 969.72 | 967.36 | ↓$2.36 (-0.24%) | 960.79 | 973.93 | 161.43K |
| 2024-08-26 | 986.00 | 973.59 | ↓$12.41 (-1.26%) | 965.25 | 986.95 | 183.48K |
| 2024-08-23 | 981.07 | 982.23 | ↑$1.16 (0.12%) | 974.70 | 985.79 | 131.19K |
| 2024-08-21 | 967.65 | 980.25 | ↑$12.60 (1.30%) | 965.59 | 984.31 | 200.04K |
| 2024-08-20 | 959.03 | 962.40 | ↑$3.37 (0.35%) | 956.73 | 966.08 | 147.53K |
| 2024-08-19 | 965.54 | 958.14 | ↓$7.40 (-0.77%) | 950.97 | 970.03 | 280.07K |
| 2024-08-16 | 958.53 | 966.37 | ↑$7.84 (0.82%) | 956.60 | 970.49 | 294.79K |
| 2024-08-15 | 959.82 | 958.84 | ↓$0.98 (-0.10%) | 949.99 | 965.68 | 209.69K |
| 2024-08-14 | 960.67 | 952.70 | ↓$7.97 (-0.83%) | 948.30 | 961.13 | 227.30K |
| 2024-08-13 | 962.20 | 961.14 | ↓$1.06 (-0.11%) | 939.87 | 964.18 | 248.71K |
| 2024-08-12 | 976.11 | 959.42 | ↓$16.69 (-1.71%) | 957.45 | 976.11 | 145.53K |
| 2024-08-09 | 970.00 | 979.31 | ↑$9.31 (0.96%) | 963.22 | 981.80 | 154.51K |
| 2024-08-08 | 959.53 | 972.24 | ↑$12.71 (1.32%) | 959.53 | 973.71 | 207.75K |
| 2024-08-07 | 962.68 | 951.19 | ↓$11.49 (-1.19%) | 946.80 | 973.75 | 258.99K |
| 2024-08-06 | 950.66 | 952.66 | ↑$2.00 (0.21%) | 942.80 | 971.09 | 300.09K |
| 2024-08-05 | 945.18 | 949.99 | ↑$4.81 (0.51%) | 924.25 | 958.76 | 278.71K |
Create an account or log in to view more rows.
$GWW When in doubt...
$GWW Price target here?
$GWW we need those buyers and volume.
$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