W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
967.19
+8.37 (0.87%)
At close: Oct 8, 2025, 4:00 PM EDT
967.19
0.00 (0.00%)
After-hours: Oct 8, 2025, 5:01 PM EDT
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 964.20 | 967.23 | 963.44 | 965.09 | - | 0.65% | 179,016 |
| Oct 7, 2025 | 960.00 | 964.11 | 953.82 | 958.82 | 958.82 | -0.01% | 217,195 |
| Oct 6, 2025 | 960.57 | 967.75 | 950.86 | 958.90 | 958.90 | 0.24% | 320,252 |
| Oct 3, 2025 | 953.38 | 969.68 | 950.89 | 956.59 | 956.59 | 0.30% | 240,294 |
| Oct 2, 2025 | 940.74 | 954.53 | 940.74 | 953.75 | 953.75 | 1.03% | 268,719 |
| Oct 1, 2025 | 946.83 | 955.33 | 942.55 | 944.00 | 944.00 | -0.94% | 247,379 |
| Sep 30, 2025 | 945.22 | 955.11 | 937.82 | 952.96 | 952.96 | 0.53% | 318,219 |
| Sep 29, 2025 | 960.79 | 961.47 | 944.01 | 947.98 | 947.98 | -1.22% | 272,516 |
| Sep 26, 2025 | 956.27 | 964.01 | 955.60 | 959.73 | 959.73 | 0.84% | 162,064 |
| Sep 25, 2025 | 952.93 | 959.32 | 949.00 | 951.71 | 951.71 | -0.13% | 259,261 |
| Sep 24, 2025 | 967.06 | 974.47 | 952.93 | 952.93 | 952.93 | -2.34% | 289,901 |
| Sep 23, 2025 | 984.46 | 990.00 | 971.72 | 975.78 | 975.78 | -0.35% | 273,801 |
| Sep 22, 2025 | 977.84 | 987.59 | 974.40 | 979.17 | 979.17 | -0.85% | 342,394 |
| Sep 19, 2025 | 1,009.69 | 1,009.69 | 980.37 | 987.61 | 987.61 | -1.75% | 488,410 |
| Sep 18, 2025 | 997.14 | 1,011.64 | 991.76 | 1,005.23 | 1,005.23 | 0.73% | 269,155 |
| Sep 17, 2025 | 999.06 | 1,009.47 | 988.87 | 997.93 | 997.93 | 0.43% | 278,018 |
| Sep 16, 2025 | 1,011.87 | 1,017.81 | 970.70 | 993.64 | 993.64 | -1.87% | 402,991 |
| Sep 15, 2025 | 1,005.50 | 1,015.38 | 997.88 | 1,012.62 | 1,012.62 | 0.85% | 326,539 |
| Sep 12, 2025 | 1,013.39 | 1,015.47 | 1,004.00 | 1,004.06 | 1,004.06 | -1.05% | 276,541 |
| Sep 11, 2025 | 1,000.00 | 1,015.66 | 983.56 | 1,014.69 | 1,014.69 | 2.08% | 362,349 |
| Sep 10, 2025 | 988.76 | 997.65 | 978.06 | 994.06 | 994.06 | -0.08% | 343,001 |
| Sep 9, 2025 | 996.76 | 997.80 | 981.68 | 994.85 | 994.85 | -0.30% | 193,687 |
| Sep 8, 2025 | 993.47 | 998.78 | 972.14 | 997.80 | 997.80 | 0.44% | 300,448 |
| Sep 5, 2025 | 1,026.67 | 1,029.68 | 984.03 | 993.47 | 993.47 | -3.36% | 416,032 |
| Sep 4, 2025 | 1,018.12 | 1,028.65 | 1,009.68 | 1,028.03 | 1,028.03 | 0.91% | 256,924 |
| Sep 3, 2025 | 1,014.84 | 1,018.74 | 1,012.54 | 1,018.74 | 1,018.74 | 0.18% | 250,323 |
| Sep 2, 2025 | 1,005.49 | 1,021.50 | 998.77 | 1,016.86 | 1,016.86 | 0.33% | 376,384 |
| Aug 29, 2025 | 1,015.00 | 1,023.62 | 1,005.78 | 1,013.50 | 1,013.50 | -0.10% | 337,942 |
| Aug 28, 2025 | 1,017.26 | 1,017.26 | 1,009.53 | 1,014.47 | 1,014.47 | -0.25% | 241,084 |
| Aug 27, 2025 | 1,015.25 | 1,017.13 | 1,007.11 | 1,017.05 | 1,017.05 | 0.50% | 229,960 |
| Aug 26, 2025 | 1,013.57 | 1,016.09 | 1,010.38 | 1,011.96 | 1,011.96 | -0.15% | 393,211 |
| Aug 25, 2025 | 1,021.86 | 1,023.48 | 1,008.97 | 1,013.45 | 1,013.45 | -0.82% | 273,080 |
| Aug 22, 2025 | 1,000.14 | 1,025.30 | 997.61 | 1,021.86 | 1,021.86 | 2.80% | 333,392 |
| Aug 21, 2025 | 997.14 | 1,003.75 | 989.94 | 994.07 | 994.07 | -0.56% | 341,285 |
| Aug 20, 2025 | 995.39 | 1,003.71 | 992.32 | 999.63 | 999.63 | 0.42% | 353,407 |
| Aug 19, 2025 | 982.00 | 1,000.00 | 981.49 | 995.40 | 995.40 | 1.77% | 352,088 |
| Aug 18, 2025 | 961.79 | 981.42 | 961.79 | 978.13 | 978.13 | 0.85% | 351,462 |
| Aug 15, 2025 | 979.02 | 979.22 | 968.50 | 969.93 | 969.93 | -0.48% | 237,292 |
| Aug 14, 2025 | 978.52 | 982.62 | 970.49 | 974.56 | 974.56 | -0.76% | 210,419 |
| Aug 13, 2025 | 960.91 | 982.55 | 958.58 | 982.07 | 982.07 | 2.22% | 306,767 |
| Aug 12, 2025 | 943.96 | 961.31 | 939.71 | 960.70 | 960.70 | 2.23% | 200,898 |
| Aug 11, 2025 | 946.85 | 951.82 | 934.31 | 939.76 | 939.76 | -1.09% | 254,462 |
| Aug 8, 2025 | 950.31 | 951.42 | 938.50 | 950.13 | 947.85 | 0.81% | 208,663 |
| Aug 7, 2025 | 965.37 | 968.51 | 941.59 | 942.51 | 940.25 | -1.85% | 440,835 |
| Aug 6, 2025 | 939.47 | 961.20 | 937.40 | 960.27 | 957.97 | 2.63% | 393,018 |
| Aug 5, 2025 | 935.45 | 948.10 | 929.47 | 935.63 | 933.39 | -0.28% | 308,672 |
| Aug 4, 2025 | 929.63 | 940.86 | 927.02 | 938.27 | 936.02 | 0.63% | 410,820 |
| Aug 1, 2025 | 936.18 | 960.56 | 915.87 | 932.44 | 930.20 | -10.30% | 1,263,042 |
| Jul 31, 2025 | 1,036.47 | 1,050.13 | 1,036.47 | 1,039.54 | 1,037.05 | -0.30% | 427,486 |
| Jul 30, 2025 | 1,056.54 | 1,062.33 | 1,035.17 | 1,042.67 | 1,040.17 | -1.18% | 256,411 |