W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,043.93
+11.77 (1.14%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1,036.84 | 1,047.65 | 1,035.28 | 1,043.93 | 1,043.93 | 1.14% | 193,265 |
| Sep 25, 2024 | 1,046.30 | 1,049.02 | 1,031.36 | 1,032.16 | 1,032.16 | -0.82% | 246,844 |
| Sep 24, 2024 | 1,036.89 | 1,043.34 | 1,026.56 | 1,040.71 | 1,040.71 | -0.13% | 216,195 |
| Sep 23, 2024 | 1,037.47 | 1,046.71 | 1,032.75 | 1,042.08 | 1,042.08 | 0.96% | 233,586 |
| Sep 20, 2024 | 1,025.22 | 1,037.23 | 1,019.80 | 1,032.22 | 1,032.22 | 0.21% | 323,574 |
| Sep 19, 2024 | 1,034.11 | 1,034.11 | 1,022.38 | 1,030.10 | 1,030.10 | 1.67% | 156,618 |
| Sep 18, 2024 | 1,016.60 | 1,028.61 | 1,009.29 | 1,013.18 | 1,013.18 | -0.08% | 158,573 |
| Sep 17, 2024 | 1,013.48 | 1,023.12 | 1,010.57 | 1,013.98 | 1,013.98 | 0.57% | 179,990 |
| Sep 16, 2024 | 1,001.95 | 1,009.10 | 994.07 | 1,008.21 | 1,008.21 | 1.45% | 207,355 |
| Sep 13, 2024 | 996.90 | 1,003.25 | 989.09 | 993.82 | 993.82 | -0.31% | 198,589 |
| Sep 12, 2024 | 988.60 | 998.35 | 979.89 | 996.93 | 996.93 | 0.84% | 129,052 |
| Sep 11, 2024 | 977.26 | 990.04 | 957.45 | 988.64 | 988.64 | 1.12% | 199,102 |
| Sep 10, 2024 | 976.90 | 979.16 | 967.00 | 977.68 | 977.68 | 0.57% | 172,400 |
| Sep 9, 2024 | 955.00 | 976.99 | 955.00 | 972.14 | 972.14 | 2.55% | 236,980 |
| Sep 6, 2024 | 942.08 | 957.08 | 942.08 | 947.93 | 947.93 | 1.01% | 174,308 |
| Sep 5, 2024 | 947.54 | 947.54 | 927.19 | 938.48 | 938.48 | -1.45% | 242,503 |
| Sep 4, 2024 | 958.48 | 961.49 | 944.87 | 952.29 | 952.29 | -0.81% | 143,529 |
| Sep 3, 2024 | 982.65 | 983.33 | 954.41 | 960.06 | 960.06 | -2.52% | 217,399 |
| Aug 30, 2024 | 971.44 | 985.47 | 966.09 | 984.92 | 984.92 | 1.74% | 313,403 |
| Aug 29, 2024 | 972.01 | 980.64 | 964.79 | 968.04 | 968.04 | -0.03% | 141,865 |
| Aug 28, 2024 | 967.41 | 973.31 | 961.20 | 968.34 | 968.34 | 0.10% | 160,297 |
| Aug 27, 2024 | 969.72 | 973.93 | 960.79 | 967.36 | 967.36 | -0.64% | 161,432 |
| Aug 26, 2024 | 986.00 | 986.95 | 965.25 | 973.59 | 973.59 | -0.88% | 183,509 |
| Aug 23, 2024 | 981.07 | 985.79 | 974.70 | 982.23 | 982.23 | 0.52% | 131,187 |
| Aug 22, 2024 | 981.93 | 985.71 | 973.01 | 977.15 | 977.15 | -0.32% | 154,649 |
| Aug 21, 2024 | 967.65 | 984.31 | 965.59 | 980.25 | 980.25 | 1.85% | 200,042 |
| Aug 20, 2024 | 959.03 | 966.08 | 956.73 | 962.40 | 962.40 | 0.44% | 147,533 |
| Aug 19, 2024 | 965.54 | 970.03 | 950.97 | 958.14 | 958.14 | -0.85% | 280,074 |
| Aug 16, 2024 | 958.53 | 970.49 | 956.60 | 966.37 | 966.37 | 0.79% | 294,787 |
| Aug 15, 2024 | 959.82 | 965.68 | 949.99 | 958.84 | 958.84 | 0.64% | 209,686 |
| Aug 14, 2024 | 960.67 | 961.13 | 948.30 | 952.70 | 952.70 | -0.88% | 227,301 |
| Aug 13, 2024 | 962.20 | 964.18 | 939.87 | 961.14 | 961.14 | 0.18% | 248,709 |
| Aug 12, 2024 | 976.11 | 976.11 | 957.45 | 959.42 | 959.42 | -2.03% | 145,533 |
| Aug 9, 2024 | 970.00 | 981.80 | 963.22 | 979.31 | 977.22 | 0.73% | 154,505 |
| Aug 8, 2024 | 959.53 | 973.71 | 959.53 | 972.24 | 970.17 | 2.21% | 207,746 |
| Aug 7, 2024 | 962.68 | 973.75 | 946.80 | 951.19 | 949.16 | -0.15% | 258,992 |
| Aug 6, 2024 | 950.66 | 971.09 | 942.80 | 952.66 | 950.63 | 0.28% | 300,086 |
| Aug 5, 2024 | 945.18 | 958.76 | 924.25 | 949.99 | 947.96 | -0.29% | 278,706 |
| Aug 2, 2024 | 937.65 | 957.30 | 928.32 | 952.79 | 950.76 | 1.11% | 361,136 |
| Aug 1, 2024 | 939.34 | 986.73 | 916.30 | 942.36 | 940.35 | -3.53% | 573,114 |
| Jul 31, 2024 | 974.70 | 991.89 | 969.03 | 976.81 | 974.73 | 1.08% | 385,340 |
| Jul 30, 2024 | 967.64 | 972.55 | 960.77 | 966.36 | 964.30 | -0.05% | 159,932 |
| Jul 29, 2024 | 971.15 | 973.00 | 965.34 | 966.81 | 964.75 | -0.36% | 130,646 |
| Jul 26, 2024 | 961.43 | 978.38 | 960.12 | 970.34 | 968.27 | 1.70% | 213,314 |
| Jul 25, 2024 | 936.94 | 964.24 | 931.37 | 954.15 | 952.12 | 2.31% | 217,362 |
| Jul 24, 2024 | 948.57 | 950.48 | 932.18 | 932.63 | 930.64 | -1.96% | 212,588 |
| Jul 23, 2024 | 951.49 | 958.73 | 949.10 | 951.30 | 949.27 | -0.03% | 159,042 |
| Jul 22, 2024 | 950.53 | 953.14 | 936.27 | 951.61 | 949.58 | 0.61% | 201,182 |
| Jul 19, 2024 | 963.52 | 963.52 | 942.54 | 945.83 | 943.81 | -1.20% | 192,273 |
| Jul 18, 2024 | 968.67 | 982.95 | 955.15 | 957.36 | 955.32 | -1.79% | 321,231 |
| Jul 17, 2024 | 983.06 | 990.46 | 973.58 | 974.82 | 972.74 | -1.34% | 334,891 |
| Jul 16, 2024 | 950.43 | 988.74 | 949.04 | 988.07 | 985.96 | 4.80% | 416,171 |
| Jul 15, 2024 | 921.63 | 950.93 | 918.96 | 942.78 | 940.77 | 2.65% | 323,527 |
| Jul 12, 2024 | 922.01 | 933.92 | 911.80 | 918.46 | 916.50 | 1.59% | 341,937 |
| Jul 11, 2024 | 910.19 | 919.41 | 902.98 | 904.09 | 902.16 | 0.09% | 291,704 |
| Jul 10, 2024 | 905.02 | 908.05 | 888.75 | 903.28 | 901.35 | -0.58% | 336,842 |
| Jul 9, 2024 | 915.30 | 917.49 | 907.27 | 908.57 | 906.63 | -0.96% | 249,264 |
| Jul 8, 2024 | 916.07 | 923.05 | 913.46 | 917.35 | 915.39 | 0.53% | 186,024 |
| Jul 5, 2024 | 913.37 | 918.57 | 908.08 | 912.55 | 910.60 | -0.32% | 169,006 |
| Jul 3, 2024 | 914.44 | 921.33 | 909.56 | 915.51 | 913.56 | -0.27% | 128,957 |
| Jul 2, 2024 | 893.93 | 920.35 | 890.46 | 917.97 | 916.01 | 2.43% | 297,528 |
| Jul 1, 2024 | 908.64 | 908.78 | 893.89 | 896.19 | 894.28 | -0.67% | 219,132 |
| Jun 28, 2024 | 903.42 | 916.81 | 896.67 | 902.24 | 900.32 | -0.17% | 422,671 |
| Jun 27, 2024 | 908.99 | 914.49 | 900.58 | 903.74 | 901.81 | -0.56% | 163,576 |
| Jun 26, 2024 | 903.33 | 909.26 | 895.16 | 908.79 | 906.85 | -0.14% | 272,080 |
| Jun 25, 2024 | 911.56 | 912.08 | 898.99 | 910.08 | 908.14 | -0.59% | 199,546 |
| Jun 24, 2024 | 917.72 | 919.68 | 910.08 | 915.50 | 913.55 | 0.05% | 283,444 |
| Jun 21, 2024 | 914.61 | 916.15 | 902.25 | 915.06 | 913.11 | -0.03% | 389,166 |
| Jun 20, 2024 | 921.81 | 927.71 | 913.63 | 915.29 | 913.34 | -1.00% | 186,444 |
| Jun 18, 2024 | 916.09 | 928.15 | 913.45 | 924.49 | 922.52 | 0.77% | 216,521 |
| Jun 17, 2024 | 903.85 | 925.63 | 903.85 | 917.45 | 915.49 | 1.18% | 364,531 |
| Jun 14, 2024 | 897.74 | 910.77 | 891.17 | 906.79 | 904.86 | -1.55% | 399,574 |
| Jun 13, 2024 | 911.16 | 921.12 | 906.18 | 921.07 | 919.11 | 0.67% | 199,193 |
| Jun 12, 2024 | 912.48 | 919.55 | 904.42 | 914.90 | 912.95 | 1.62% | 298,359 |
| Jun 11, 2024 | 895.91 | 900.45 | 889.37 | 900.29 | 898.37 | 0.33% | 170,983 |
| Jun 10, 2024 | 889.21 | 902.31 | 889.21 | 897.36 | 895.45 | 0.57% | 158,772 |
| Jun 7, 2024 | 882.24 | 900.19 | 876.28 | 892.25 | 890.35 | 1.50% | 220,094 |
| Jun 6, 2024 | 885.98 | 887.11 | 874.98 | 879.03 | 877.16 | -1.26% | 209,309 |
| Jun 5, 2024 | 890.03 | 895.72 | 884.14 | 890.27 | 888.37 | 0.36% | 199,504 |
| Jun 4, 2024 | 887.33 | 894.45 | 881.83 | 887.12 | 885.23 | -0.16% | 240,286 |
| Jun 3, 2024 | 922.69 | 922.69 | 878.59 | 888.56 | 886.67 | -3.57% | 413,759 |
| May 31, 2024 | 907.09 | 922.35 | 897.96 | 921.46 | 919.50 | 1.54% | 504,114 |
| May 30, 2024 | 912.11 | 913.09 | 903.21 | 907.47 | 905.54 | -0.34% | 291,200 |
| May 29, 2024 | 911.84 | 919.87 | 904.16 | 910.57 | 908.63 | -3.04% | 377,056 |
| May 28, 2024 | 963.19 | 965.00 | 936.99 | 939.12 | 937.12 | -2.82% | 303,072 |
| May 24, 2024 | 956.95 | 967.60 | 952.35 | 966.40 | 964.34 | 1.23% | 158,522 |
| May 23, 2024 | 968.96 | 968.96 | 952.53 | 954.70 | 952.66 | -0.96% | 222,141 |
| May 22, 2024 | 957.87 | 971.68 | 954.74 | 963.91 | 961.86 | 0.75% | 213,973 |
| May 21, 2024 | 956.80 | 957.79 | 947.16 | 956.77 | 954.73 | 0.35% | 175,269 |
| May 20, 2024 | 945.22 | 954.74 | 945.22 | 953.40 | 951.37 | 0.82% | 141,600 |
| May 17, 2024 | 949.10 | 955.99 | 937.17 | 945.66 | 943.64 | -0.23% | 197,063 |
| May 16, 2024 | 954.52 | 956.58 | 945.80 | 947.81 | 945.79 | -1.08% | 262,699 |
| May 15, 2024 | 953.67 | 960.00 | 951.95 | 958.15 | 956.11 | 0.80% | 288,900 |
| May 14, 2024 | 952.46 | 952.99 | 941.80 | 950.55 | 948.52 | 0.14% | 277,352 |
| May 13, 2024 | 961.05 | 961.05 | 945.97 | 949.26 | 947.24 | -0.98% | 142,049 |
| May 10, 2024 | 957.41 | 961.11 | 951.90 | 958.68 | 956.64 | 0.26% | 176,634 |
| May 9, 2024 | 951.71 | 958.80 | 949.56 | 956.21 | 952.14 | 0.77% | 172,931 |
| May 8, 2024 | 947.22 | 953.70 | 942.90 | 948.92 | 944.88 | 0.32% | 235,355 |
| May 7, 2024 | 944.91 | 954.56 | 942.85 | 945.89 | 941.86 | 0.62% | 286,826 |
| May 6, 2024 | 939.17 | 941.79 | 931.99 | 940.04 | 936.03 | 0.87% | 185,145 |