Skip to main content
logo
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
994.85
-2.95 (-0.30%)
At close: Sep 9, 2025, 4:00 PM
994.85
0.00 (0.00%)
After-hours: Sep 9, 2025, 7:00 PM EDT

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2025996.76997.80981.68994.85994.85-0.30%191,470
Sep 8, 2025993.47998.78972.14997.80997.800.44%300,448
Sep 5, 20251,026.671,029.68984.03993.47993.47-3.36%416,032
Sep 4, 20251,018.121,028.651,009.681,028.031,028.030.91%256,924
Sep 3, 20251,014.841,018.741,012.541,018.741,018.740.18%250,323
Sep 2, 20251,005.491,021.50998.771,016.861,016.860.33%376,384
Aug 29, 20251,015.001,023.621,005.781,013.501,013.50-0.10%337,942
Aug 28, 20251,017.261,017.261,009.531,014.471,014.47-0.25%241,084
Aug 27, 20251,015.251,017.131,007.111,017.051,017.050.50%229,960
Aug 26, 20251,013.571,016.091,010.381,011.961,011.96-0.15%393,211
Aug 25, 20251,021.861,023.481,008.971,013.451,013.45-0.82%273,080
Aug 22, 20251,000.141,025.30997.611,021.861,021.862.80%333,392
Aug 21, 2025997.141,003.75989.94994.07994.07-0.56%341,285
Aug 20, 2025995.391,003.71992.32999.63999.630.42%353,407
Aug 19, 2025982.001,000.00981.49995.40995.401.77%352,088
Aug 18, 2025961.79981.42961.79978.13978.130.85%351,462
Aug 15, 2025979.02979.22968.50969.93969.93-0.48%237,292
Aug 14, 2025978.52982.62970.49974.56974.56-0.76%210,419
Aug 13, 2025960.91982.55958.58982.07982.072.22%306,767
Aug 12, 2025943.96961.31939.71960.70960.702.23%200,898
Aug 11, 2025946.85951.82934.31939.76939.76-1.09%254,462
Aug 8, 2025950.31951.42938.50950.13947.850.81%208,663
Aug 7, 2025965.37968.51941.59942.51940.25-1.85%440,835
Aug 6, 2025939.47961.20937.40960.27957.972.63%393,018
Aug 5, 2025935.45948.10929.47935.63933.39-0.28%308,672
Aug 4, 2025929.63940.86927.02938.27936.020.63%410,820
Aug 1, 2025936.18960.56915.87932.44930.20-10.30%1,263,042
Jul 31, 20251,036.471,050.131,036.471,039.541,037.05-0.30%427,486
Jul 30, 20251,056.541,062.331,035.171,042.671,040.17-1.18%256,411
Jul 29, 20251,052.101,055.071,046.191,055.071,052.540.64%275,876
Jul 28, 20251,051.931,054.461,042.841,048.371,045.86-0.54%140,812
Jul 25, 20251,055.471,055.471,044.761,054.021,051.490.17%241,362
Jul 24, 20251,042.561,055.111,042.561,052.211,049.690.71%235,522
Jul 23, 20251,042.381,046.681,039.201,044.761,042.250.93%203,807
Jul 22, 20251,022.021,039.481,022.021,035.121,032.641.26%233,118
Jul 21, 20251,028.801,034.161,021.841,022.231,019.78-0.60%254,422
Jul 18, 20251,024.621,032.381,018.681,028.351,025.880.60%748,541
Jul 17, 20251,044.141,048.971,011.091,022.171,019.72-1.68%675,958
Jul 16, 20251,045.731,045.731,024.591,039.651,037.160.03%500,753
Jul 15, 20251,058.651,067.081,039.191,039.381,036.89-1.72%310,712
Jul 14, 20251,062.701,076.781,037.241,057.571,055.03-0.18%436,140
Jul 11, 20251,048.961,061.371,044.421,059.491,056.951.11%324,809
Jul 10, 20251,049.901,062.501,046.561,047.871,045.360.25%405,536
Jul 9, 20251,040.341,045.291,032.961,045.291,042.780.84%295,219
Jul 8, 20251,030.091,044.571,030.011,036.621,034.130.26%278,263
Jul 7, 20251,048.561,051.791,032.421,033.951,031.47-1.57%245,519
Jul 3, 20251,036.681,052.291,036.681,050.491,047.971.47%158,261
Jul 2, 20251,047.231,048.331,032.011,035.281,032.80-1.60%210,839
Jul 1, 20251,038.861,059.401,034.781,052.121,049.601.14%268,805
Jun 30, 20251,027.611,041.331,025.571,040.241,037.741.12%338,012