W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
956.28
-7.20 (-0.75%)
Oct 29, 2025, 3:54 PM EDT - Market open
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 960.75 | 966.84 | 954.84 | 954.88 | - | -0.89% | 191,516 |
| Oct 28, 2025 | 974.93 | 981.41 | 962.41 | 963.48 | 963.48 | -1.52% | 314,740 |
| Oct 27, 2025 | 971.24 | 979.58 | 966.27 | 978.31 | 978.31 | 1.02% | 214,033 |
| Oct 24, 2025 | 968.26 | 978.21 | 964.54 | 968.41 | 968.41 | 0.45% | 303,245 |
| Oct 23, 2025 | 973.66 | 985.56 | 954.84 | 964.07 | 964.07 | -0.41% | 311,977 |
| Oct 22, 2025 | 973.90 | 978.48 | 965.94 | 968.00 | 968.00 | -0.36% | 199,363 |
| Oct 21, 2025 | 974.92 | 980.66 | 970.03 | 971.54 | 971.54 | 0.06% | 189,834 |
| Oct 20, 2025 | 960.38 | 971.18 | 958.37 | 970.92 | 970.92 | 1.67% | 151,022 |
| Oct 17, 2025 | 950.00 | 961.50 | 946.10 | 954.99 | 954.99 | 0.05% | 238,767 |
| Oct 16, 2025 | 958.18 | 961.45 | 949.69 | 954.56 | 954.56 | -0.36% | 259,316 |
| Oct 15, 2025 | 959.90 | 961.82 | 949.40 | 957.99 | 957.99 | -0.18% | 216,490 |
| Oct 14, 2025 | 933.15 | 964.02 | 925.41 | 959.74 | 959.74 | 2.59% | 278,578 |
| Oct 13, 2025 | 939.87 | 947.73 | 919.16 | 935.49 | 935.49 | -1.27% | 327,115 |
| Oct 10, 2025 | 976.69 | 980.31 | 945.15 | 947.56 | 947.56 | -2.17% | 253,565 |
| Oct 9, 2025 | 972.38 | 973.27 | 957.80 | 968.53 | 968.53 | 0.14% | 230,786 |
| Oct 8, 2025 | 951.31 | 967.63 | 948.01 | 967.19 | 967.19 | 0.87% | 194,923 |
| 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 |