WW Grainger

GWW
🏛️ usa →
952.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 516.00 521.23 515.00 518.24 0.1M
2021-12-30 524.64 525.91 516.61 516.66 0.1M
2021-12-29 520.87 527.06 520.87 525.39 0.2M
2021-12-28 516.88 521.15 516.43 520.87 0.2M
2021-12-27 505.82 516.45 505.82 516.15 0.1M
2021-12-23 499.98 508.44 499.98 503.01 0.2M
2021-12-22 497.39 500.81 497.21 499.17 0.2M
2021-12-21 492.51 497.49 490.64 496.79 0.3M
2021-12-20 488.53 490.73 480.21 489.33 0.3M
2021-12-17 507.78 510.39 490.83 492.89 0.6M
2021-12-16 516.16 516.35 503.57 508.33 0.3M
2021-12-15 511.36 515.33 505.76 513.95 0.2M
2021-12-14 505.62 509.05 502.58 507.76 0.2M
2021-12-13 514.00 514.00 504.81 506.85 0.2M
2021-12-10 507.74 514.60 503.29 513.67 0.2M
2021-12-09 505.54 505.54 502.26 503.55 0.2M
2021-12-08 506.32 507.59 500.55 505.70 0.2M
2021-12-07 501.70 510.42 501.70 507.72 0.2M
2021-12-06 495.08 502.32 492.76 499.95 0.3M
2021-12-03 489.71 492.13 483.04 491.44 0.3M
2021-12-02 479.30 491.19 478.20 488.01 0.2M
2021-12-01 486.69 489.57 476.89 477.26 0.3M
2021-11-30 492.95 493.68 479.68 481.41 0.5M
2021-11-29 494.30 497.90 488.76 495.58 0.2M
2021-11-26 492.06 495.74 488.05 489.54 0.2M
2021-11-24 498.01 501.05 496.36 498.44 0.2M
2021-11-23 493.49 499.00 489.20 498.00 0.2M
2021-11-22 484.20 495.78 481.81 492.75 0.3M
2021-11-19 483.37 485.47 479.84 482.62 0.2M
2021-11-18 488.10 488.10 481.02 482.27 0.2M
2021-11-17 490.00 490.00 483.25 486.58 0.2M
2021-11-16 485.47 494.22 485.47 489.92 0.1M
2021-11-15 490.33 491.38 484.25 484.42 0.2M
2021-11-12 486.48 491.27 483.74 489.83 0.1M
2021-11-11 480.48 484.77 476.89 484.61 0.2M
2021-11-10 482.93 484.00 477.68 481.01 0.1M
2021-11-09 474.50 483.16 474.50 482.13 0.3M
2021-11-08 475.48 475.48 468.33 474.94 0.2M
2021-11-05 479.29 483.51 472.26 472.93 0.2M
2021-11-04 475.49 484.03 474.01 479.83 0.3M
2021-11-03 470.38 476.64 468.69 474.44 0.3M
2021-11-02 470.40 474.75 468.08 470.93 0.2M
2021-11-01 465.00 472.04 461.02 467.92 0.3M
2021-10-29 449.54 466.11 445.00 463.11 0.7M
2021-10-28 426.81 431.75 425.23 430.76 0.2M
2021-10-27 430.81 431.73 421.98 424.53 0.3M
2021-10-26 436.06 436.06 430.49 430.64 0.2M
2021-10-25 437.04 439.95 435.63 435.83 0.2M
2021-10-22 439.39 441.85 436.75 437.04 0.1M
2021-10-21 436.55 438.40 435.02 437.80 0.1M
2021-10-20 437.23 438.48 435.93 437.14 0.1M
2021-10-19 433.25 437.86 431.39 436.32 0.2M
2021-10-18 426.13 432.38 426.13 430.87 0.2M
2021-10-15 431.42 431.42 428.48 429.05 0.2M
2021-10-14 424.12 428.16 422.80 427.39 0.2M
2021-10-13 422.68 423.84 417.72 421.59 0.2M
2021-10-12 414.00 426.77 413.91 421.13 0.3M
2021-10-11 418.84 420.39 413.66 413.88 0.2M
2021-10-08 414.47 419.08 414.30 417.24 0.2M
2021-10-07 413.42 422.55 413.29 416.24 0.3M
2021-10-06 399.85 409.97 398.76 409.30 0.3M
2021-10-05 399.97 405.74 397.23 402.23 0.2M
2021-10-04 396.68 401.00 393.72 397.23 0.2M
2021-10-01 393.20 401.49 391.16 398.25 0.2M
2021-09-30 402.58 405.08 393.01 393.06 0.3M
2021-09-29 405.35 407.14 401.43 401.74 0.2M
2021-09-28 407.15 409.75 402.31 402.73 0.2M
2021-09-27 405.68 413.18 404.80 408.22 0.2M
2021-09-24 402.44 406.74 402.44 405.35 0.1M
2021-09-23 403.64 406.41 402.36 403.39 0.2M
2021-09-22 403.73 405.16 401.22 402.18 0.2M
2021-09-21 404.68 406.64 400.96 401.27 0.2M
2021-09-20 397.25 404.88 396.18 404.18 0.3M
2021-09-17 406.52 407.09 402.01 402.48 0.5M
2021-09-16 412.45 412.77 408.42 409.06 0.2M
2021-09-15 409.60 414.84 407.91 412.12 0.3M
2021-09-14 415.44 415.44 407.90 409.88 0.4M
2021-09-13 417.73 417.79 408.09 413.24 0.3M
2021-09-10 417.85 418.75 414.66 415.23 0.2M
2021-09-09 418.53 420.74 415.62 416.54 0.3M
2021-09-08 419.90 421.91 414.19 418.15 0.4M
2021-09-07 429.50 429.50 421.40 421.45 0.3M
2021-09-03 433.80 433.89 428.90 429.65 0.2M
2021-09-02 431.25 436.05 430.98 435.40 0.3M
2021-09-01 434.00 434.00 424.66 429.23 0.3M
2021-08-31 434.58 436.98 431.68 433.70 0.4M
2021-08-30 432.52 438.52 432.30 434.60 0.2M
2021-08-27 431.46 433.82 430.80 432.13 0.1M
2021-08-26 434.78 434.78 428.31 428.81 0.3M
2021-08-25 430.92 436.83 430.75 435.82 0.2M
2021-08-24 433.28 435.73 430.76 430.99 0.2M
2021-08-23 433.41 435.87 431.66 432.35 0.2M
2021-08-20 431.73 435.46 430.78 430.99 0.5M
2021-08-19 424.46 432.37 423.36 429.66 0.2M
2021-08-18 433.37 437.22 427.88 428.36 0.2M
2021-08-17 437.54 438.25 432.88 435.94 0.2M
2021-08-16 436.24 442.85 434.29 440.08 0.2M
2021-08-13 438.19 441.23 437.36 438.69 0.2M
2021-08-12 446.80 446.80 437.91 438.07 0.2M
2021-08-11 443.29 446.80 441.72 445.39 0.2M
2021-08-10 439.20 445.38 437.35 442.74 0.2M
2021-08-09 436.97 438.25 435.35 437.73 0.2M
2021-08-06 440.21 441.69 435.07 438.69 0.2M
2021-08-05 442.48 444.34 438.04 439.26 0.3M
2021-08-04 443.88 444.99 437.41 439.35 0.3M
2021-08-03 444.29 447.90 439.39 445.95 0.3M
2021-08-02 439.87 444.15 438.84 440.16 0.3M
2021-07-30 431.69 453.21 431.69 444.58 0.5M
2021-07-29 456.84 461.75 454.77 461.23 0.3M
2021-07-28 456.02 457.75 448.44 454.08 0.2M
2021-07-27 456.09 458.78 451.96 456.18 0.2M
2021-07-26 456.94 458.14 453.13 456.72 0.2M
2021-07-23 458.15 459.33 453.86 458.66 0.1M
2021-07-22 457.86 459.92 453.34 454.43 0.1M
2021-07-21 461.17 464.19 456.04 457.73 0.2M
2021-07-20 451.88 460.24 451.88 459.53 0.2M
2021-07-19 448.47 451.09 445.92 449.52 0.2M
2021-07-16 459.23 459.75 452.30 453.19 0.2M
2021-07-15 454.81 461.00 454.81 457.71 0.2M
2021-07-14 457.56 459.21 453.59 457.19 0.2M
2021-07-13 457.38 459.24 453.39 455.18 0.2M
2021-07-12 453.62 458.38 452.87 457.70 0.1M
2021-07-09 455.77 457.87 453.48 456.83 0.2M
2021-07-08 454.20 456.14 447.75 449.70 0.2M
2021-07-07 445.48 459.44 445.48 459.00 0.2M
2021-07-06 449.73 451.71 438.79 447.37 0.3M
2021-07-02 444.66 449.17 443.13 446.71 0.2M
2021-07-01 442.62 445.79 439.79 444.84 0.3M
2021-06-30 449.01 450.38 436.76 438.00 0.5M
2021-06-29 444.10 448.77 443.53 448.31 0.2M
2021-06-28 442.70 444.86 440.00 443.76 0.1M
2021-06-25 443.63 446.25 442.38 442.94 0.3M
2021-06-24 446.10 446.46 440.59 441.61 0.2M
2021-06-23 441.91 447.85 438.37 444.43 0.3M
2021-06-22 445.00 445.72 440.58 442.57 0.2M
2021-06-21 439.31 447.11 439.31 445.09 0.2M
2021-06-18 434.21 439.18 433.00 436.53 0.4M
2021-06-17 449.72 449.86 437.00 440.97 0.3M
2021-06-16 459.54 459.54 448.69 448.94 0.2M
2021-06-15 454.63 458.88 451.08 458.72 0.2M
2021-06-14 456.46 459.06 451.11 454.80 0.2M
2021-06-11 461.32 462.74 458.05 459.20 0.1M
2021-06-10 461.22 462.72 458.45 459.55 0.1M
2021-06-09 463.74 463.74 458.54 458.55 0.1M
2021-06-08 459.79 463.57 456.09 462.48 0.1M
2021-06-07 465.00 465.00 459.05 459.81 0.3M
2021-06-04 465.90 466.78 461.09 464.65 0.2M
2021-06-03 460.00 464.70 457.32 463.46 0.2M
2021-06-02 462.57 466.47 460.27 461.64 0.2M
2021-06-01 467.33 469.44 461.39 462.66 0.2M
2021-05-28 462.00 464.34 461.64 462.16 0.1M
2021-05-27 465.00 465.70 458.85 459.12 0.4M
2021-05-26 460.12 463.43 456.96 460.64 0.2M
2021-05-25 460.26 461.69 458.73 460.82 0.2M
2021-05-24 458.82 461.87 455.34 460.01 0.2M
2021-05-21 456.62 460.77 455.53 456.43 0.4M
2021-05-20 455.25 458.79 453.88 454.74 0.2M
2021-05-19 452.59 456.81 447.10 456.21 0.3M
2021-05-18 466.14 467.07 454.42 454.77 0.2M
2021-05-17 467.00 469.49 462.12 467.07 0.2M
2021-05-14 467.04 467.55 463.12 467.06 0.2M
2021-05-13 454.20 467.06 453.74 465.10 0.2M
2021-05-12 464.28 464.28 453.60 454.20 0.2M
2021-05-11 472.19 472.85 460.00 462.70 0.3M
2021-05-10 468.43 479.87 468.43 474.22 0.3M
2021-05-07 455.00 467.58 453.72 465.64 0.2M
2021-05-06 462.61 463.44 454.37 459.00 0.3M
2021-05-05 456.35 460.97 452.76 460.56 0.3M
2021-05-04 446.67 456.88 443.70 456.34 0.3M
2021-05-03 438.56 446.00 437.67 443.88 0.2M
2021-04-30 440.00 452.82 432.02 433.54 0.6M
2021-04-29 425.52 430.65 423.90 429.90 0.3M
2021-04-28 424.72 427.49 421.54 422.22 0.3M
2021-04-27 420.00 423.87 416.40 423.32 0.2M
2021-04-26 423.95 426.85 419.41 419.79 0.2M
2021-04-23 420.00 425.51 418.51 423.56 0.2M
2021-04-22 425.98 426.49 418.66 419.12 0.3M
2021-04-21 415.00 427.77 414.96 424.04 0.4M
2021-04-20 410.82 414.06 409.27 413.70 0.3M
2021-04-19 406.00 409.05 404.56 408.98 0.2M
2021-04-16 406.95 408.26 401.51 406.88 0.2M
2021-04-15 401.05 404.56 399.44 404.45 0.2M
2021-04-14 399.07 406.15 398.87 400.46 0.2M
2021-04-13 403.47 404.41 397.31 400.15 0.3M
2021-04-12 401.62 406.98 401.62 405.97 0.2M
2021-04-09 399.97 401.62 396.15 401.62 0.3M
2021-04-08 398.02 402.27 396.41 397.91 0.3M
2021-04-07 410.64 410.64 397.75 398.74 0.3M
2021-04-06 406.20 415.28 406.20 408.43 0.3M
2021-04-05 407.69 408.06 403.14 407.65 0.3M
2021-04-01 402.21 407.31 396.22 406.35 0.3M
2021-03-31 398.24 402.95 395.04 400.93 0.4M
2021-03-30 399.25 402.19 397.67 398.67 0.2M
2021-03-29 399.16 404.04 397.06 400.17 0.2M
2021-03-26 398.87 400.09 394.98 399.37 0.4M
2021-03-25 395.68 399.65 390.08 397.59 0.2M
2021-03-24 396.39 400.73 394.72 395.39 0.2M
2021-03-23 397.59 402.74 392.11 394.31 0.2M
2021-03-22 401.57 401.67 394.44 399.71 0.3M
2021-03-19 405.53 405.53 393.68 400.54 0.7M
2021-03-18 400.37 408.74 399.60 404.61 0.3M
2021-03-17 391.20 400.86 388.71 400.05 0.3M
2021-03-16 399.19 399.69 387.60 389.46 0.3M
2021-03-15 395.10 400.16 393.04 399.74 0.2M
2021-03-12 386.87 395.48 386.37 395.01 0.3M
2021-03-11 395.91 395.91 386.11 386.67 0.3M
2021-03-10 390.77 398.97 386.60 395.91 0.3M
2021-03-09 401.25 402.28 387.86 388.45 0.4M
2021-03-08 399.86 406.20 397.10 398.48 0.4M
2021-03-05 381.63 399.98 377.71 399.11 0.5M
2021-03-04 390.15 390.21 375.50 378.95 0.4M
2021-03-03 386.78 393.43 386.19 387.77 0.3M
2021-03-02 386.26 387.55 382.65 385.66 0.2M
2021-03-01 376.12 390.93 376.12 387.82 0.3M
2021-02-26 381.35 382.42 372.71 372.71 0.4M
2021-02-25 385.03 389.19 379.16 379.96 0.2M
2021-02-24 379.87 387.36 378.50 385.57 0.3M
2021-02-23 379.36 380.43 369.26 379.58 0.3M
2021-02-22 378.90 381.07 375.44 377.34 0.2M
2021-02-19 377.32 383.56 377.01 379.40 0.2M
2021-02-18 369.66 377.33 369.66 375.79 0.2M
2021-02-17 367.81 373.54 367.00 372.18 0.2M
2021-02-16 373.62 374.81 369.64 369.65 0.2M
2021-02-12 372.44 375.87 370.43 372.08 0.2M
2021-02-11 379.16 381.15 372.04 374.15 0.2M
2021-02-10 375.78 377.81 373.00 376.25 0.4M
2021-02-09 378.00 379.22 372.85 374.69 0.3M
2021-02-08 369.44 381.92 369.44 378.81 0.4M
2021-02-05 371.51 373.08 364.72 367.90 0.4M
2021-02-04 368.42 378.36 366.00 372.00 0.5M
2021-02-03 368.75 371.95 356.23 366.11 0.7M
2021-02-02 374.80 378.34 369.98 373.11 0.4M
2021-02-01 367.19 372.64 366.28 370.32 0.4M
2021-01-29 369.80 374.00 360.94 364.39 0.5M
2021-01-28 371.19 376.70 368.81 371.91 0.9M
2021-01-27 373.82 374.57 360.97 370.46 0.6M
2021-01-26 388.02 389.72 376.51 376.69 0.3M
2021-01-25 393.45 394.78 386.69 387.94 0.3M
2021-01-22 389.71 395.84 386.57 393.49 0.2M
2021-01-21 392.00 395.93 389.72 391.15 0.3M
2021-01-20 396.06 396.06 388.33 392.96 0.3M
2021-01-19 391.53 395.43 388.66 394.49 0.3M
2021-01-15 382.00 390.26 378.37 388.66 0.9M
2021-01-14 389.57 392.08 382.01 383.40 0.3M
2021-01-13 401.47 402.16 387.41 388.49 0.4M
2021-01-12 393.62 402.58 390.84 401.66 0.4M
2021-01-11 393.74 395.82 391.08 391.71 0.3M
2021-01-08 403.47 404.16 388.33 396.68 0.4M
2021-01-07 398.25 400.89 391.40 400.01 0.3M
2021-01-06 395.90 401.21 394.45 397.17 0.4M
2021-01-05 392.93 398.75 392.93 394.86 0.4M
2021-01-04 410.44 411.49 391.17 393.72 0.4M