Skip to main content
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,007.90
-16.40 (-1.60%)
Feb 21, 2025, 4:00 PM EST - Market closed

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251,023.471,023.47998.411,007.901,007.90-1.60%285,078
Feb 20, 20251,024.311,027.231,012.891,024.301,024.300.32%241,056
Feb 19, 20251,015.301,022.091,008.511,021.041,021.04-0.16%316,634
Feb 18, 20251,026.731,029.801,011.711,022.641,022.64-0.50%377,373
Feb 14, 20251,028.261,036.381,021.541,027.731,027.73-0.01%299,201
Feb 13, 20251,030.751,036.571,024.421,027.831,027.830.03%219,427
Feb 12, 20251,029.591,033.791,025.681,027.551,027.55-1.80%345,088
Feb 11, 20251,037.611,047.781,033.181,046.361,046.360.76%216,887
Feb 10, 20251,043.401,043.401,030.031,038.471,038.470.26%165,106
Feb 7, 20251,045.791,048.461,031.511,035.801,033.76-0.91%194,410
Feb 6, 20251,045.051,051.041,036.671,045.321,043.260.23%222,990
Feb 5, 20251,042.701,048.161,021.761,042.921,040.870.03%345,418
Feb 4, 20251,056.761,056.761,040.401,042.591,040.54-0.40%298,113
Feb 3, 20251,043.771,055.001,030.661,046.741,044.68-1.50%439,147
Jan 31, 20251,062.201,083.951,030.011,062.671,060.58-5.63%839,825
Jan 30, 20251,121.641,130.621,118.431,126.071,123.851.08%293,845
Jan 29, 20251,127.221,139.151,110.471,114.011,111.82-1.53%257,218
Jan 28, 20251,126.941,137.651,119.351,131.281,129.05-0.10%167,178
Jan 27, 20251,113.851,138.631,113.851,132.421,130.190.97%215,775
Jan 24, 20251,119.131,126.841,115.831,121.571,119.360.01%108,570
Jan 23, 20251,127.001,130.531,118.771,121.411,119.20-0.14%141,438
Jan 22, 20251,122.001,128.661,117.011,122.931,120.720.13%308,305
Jan 21, 20251,123.551,133.331,112.451,121.511,119.300.71%343,295
Jan 17, 20251,109.661,127.681,093.431,113.601,111.410.29%697,483
Jan 16, 20251,098.701,116.591,093.401,110.351,108.161.55%300,739
Jan 15, 20251,101.951,116.991,091.721,093.361,091.210.50%539,811
Jan 14, 20251,084.861,095.141,077.561,087.881,085.741.11%296,015
Jan 13, 20251,052.481,078.341,052.481,075.981,073.862.23%267,812
Jan 10, 20251,056.501,068.201,049.271,052.481,050.41-1.53%288,857
Jan 8, 20251,059.401,079.121,056.791,068.841,066.730.57%239,769
Jan 7, 20251,051.411,065.341,045.521,062.751,060.660.83%298,082
Jan 6, 20251,053.671,064.741,049.271,054.011,051.93-212,444
Jan 3, 20251,043.271,058.421,037.651,053.991,051.911.18%170,482
Jan 2, 20251,063.851,065.401,038.761,041.711,039.66-1.17%160,190
Dec 31, 20241,059.861,062.131,051.051,054.051,051.97-0.39%168,575
Dec 30, 20241,060.831,065.881,045.341,058.211,056.13-1.01%180,977
Dec 27, 20241,074.831,082.761,064.801,068.981,066.87-1.26%173,532
Dec 26, 20241,089.411,089.671,080.631,082.631,080.50-0.77%118,381
Dec 24, 20241,084.741,092.841,082.881,090.981,088.830.80%121,086
Dec 23, 20241,088.201,088.201,075.191,082.341,080.21-0.97%257,281
Dec 20, 20241,077.621,099.161,071.841,092.961,090.811.05%732,565
Dec 19, 20241,098.701,103.871,081.371,081.551,079.42-0.90%325,244
Dec 18, 20241,122.771,124.661,089.631,091.331,089.18-2.59%339,408
Dec 17, 20241,134.391,136.321,115.391,120.311,118.10-1.72%306,065
Dec 16, 20241,145.421,150.011,136.921,139.881,137.63-0.24%255,785
Dec 13, 20241,145.241,149.591,139.061,142.621,140.37-0.56%179,799
Dec 12, 20241,159.121,159.121,141.391,149.011,146.75-0.56%208,649
Dec 11, 20241,169.731,169.731,147.991,155.501,153.22-0.17%262,345
Dec 10, 20241,158.781,162.321,143.431,157.511,155.23-0.39%285,788
Dec 9, 20241,189.641,189.641,156.871,162.051,159.76-1.95%309,111
Dec 6, 20241,190.511,192.651,181.131,185.161,182.83-0.29%194,709
Dec 5, 20241,188.411,195.311,186.451,188.651,186.31-0.33%191,969
Dec 4, 20241,193.421,196.411,188.451,192.601,190.25-0.05%180,216
Dec 3, 20241,199.161,201.681,184.221,193.161,190.81-0.07%206,282
Dec 2, 20241,208.051,208.051,190.491,193.991,191.64-0.94%201,300
Nov 29, 20241,205.741,215.001,205.271,205.341,202.97-0.04%126,632
Nov 27, 20241,220.001,221.321,203.371,205.871,203.49-0.94%163,908
Nov 26, 20241,216.541,219.691,201.881,217.301,214.900.13%187,118
Nov 25, 20241,208.661,227.441,199.681,215.761,213.370.75%457,500
Nov 22, 20241,202.351,207.471,195.381,206.651,204.271.02%206,717
Nov 21, 20241,182.671,199.441,173.281,194.411,192.061.35%156,996
Nov 20, 20241,172.001,179.471,162.021,178.451,176.130.54%143,439
Nov 19, 20241,159.571,177.431,159.571,172.071,169.76-0.01%138,531
Nov 18, 20241,181.601,185.921,167.701,172.131,169.82-0.53%191,937
Nov 15, 20241,174.011,179.291,168.821,178.331,176.010.20%232,113
Nov 14, 20241,198.521,200.001,166.261,176.011,173.69-2.16%393,274
Nov 13, 20241,207.211,218.631,198.321,202.011,199.64-0.52%186,056
Nov 12, 20241,220.071,222.341,204.561,208.341,205.96-1.03%191,955
Nov 11, 20241,207.601,227.661,207.601,220.931,218.531.55%223,873
Nov 8, 20241,188.001,210.271,181.111,202.351,199.981.13%287,239
Nov 7, 20241,193.401,197.191,179.731,188.951,184.59-0.50%264,071
Nov 6, 20241,164.431,199.001,150.001,194.961,190.586.50%399,191
Nov 5, 20241,095.021,122.781,095.021,122.021,117.902.40%171,582
Nov 4, 20241,107.911,107.911,094.061,095.681,091.66-0.85%153,651
Nov 1, 20241,111.511,117.331,101.481,105.071,101.02-0.38%248,255
Oct 31, 20241,128.561,130.011,091.191,109.231,105.160.90%490,514
Oct 30, 20241,100.041,112.881,097.051,099.341,095.310.09%292,539
Oct 29, 20241,100.521,107.581,095.031,098.351,094.32-0.52%191,468
Oct 28, 20241,101.031,107.501,094.421,104.131,100.081.21%186,312
Oct 25, 20241,083.271,098.721,083.271,090.941,086.940.81%169,712
Oct 24, 20241,090.481,093.041,081.471,082.211,078.24-0.94%148,919
Oct 23, 20241,091.381,097.731,085.681,092.531,088.52-0.58%100,120
Oct 22, 20241,118.851,118.851,093.561,098.931,094.90-1.91%243,003
Oct 21, 20241,129.821,129.921,111.041,120.361,116.25-0.59%153,504
Oct 18, 20241,124.291,128.521,114.281,127.001,122.870.67%253,450
Oct 17, 20241,107.331,119.961,103.041,119.471,115.360.59%134,378
Oct 16, 20241,094.201,115.631,094.201,112.931,108.852.52%208,976
Oct 15, 20241,104.511,106.011,084.601,085.571,081.59-1.17%265,114
Oct 14, 20241,095.891,103.651,085.421,098.371,094.341.23%195,103
Oct 11, 20241,048.101,088.841,046.001,085.041,081.065.84%514,505
Oct 10, 20241,025.521,037.391,023.231,025.161,021.40-0.43%173,927
Oct 9, 20241,025.521,036.911,024.221,029.601,025.820.10%231,834
Oct 8, 20241,029.941,031.101,024.311,028.561,024.790.56%131,250
Oct 7, 20241,018.591,029.551,018.591,022.841,019.09-1.01%220,014
Oct 4, 20241,037.491,037.491,023.081,033.241,029.450.40%95,966
Oct 3, 20241,037.411,037.411,020.951,029.151,025.37-0.87%147,708
Oct 2, 20241,038.001,041.201,035.021,038.131,034.32-0.17%91,922
Oct 1, 20241,038.291,046.751,030.071,039.901,036.090.10%142,077
Sep 30, 20241,038.861,044.491,030.951,038.811,035.000.28%238,129
Sep 27, 20241,040.381,046.271,031.401,035.941,032.14-0.77%148,067