W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,054.02
+1.81 (0.17%)
Jul 25, 2025, 4:00 PM - Market closed
W.W. Grainger Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 1,055.47 | 1,055.47 | 1,044.76 | 1,054.02 | 1,054.02 | 0.17% | 241,354 |
Jul 24, 2025 | 1,042.56 | 1,055.11 | 1,042.56 | 1,052.21 | 1,052.21 | 0.71% | 235,522 |
Jul 23, 2025 | 1,042.38 | 1,046.68 | 1,039.20 | 1,044.76 | 1,044.76 | 0.93% | 203,807 |
Jul 22, 2025 | 1,022.02 | 1,039.48 | 1,022.02 | 1,035.12 | 1,035.12 | 1.26% | 233,118 |
Jul 21, 2025 | 1,028.80 | 1,034.16 | 1,021.84 | 1,022.23 | 1,022.23 | -0.60% | 254,422 |
Jul 18, 2025 | 1,024.62 | 1,032.38 | 1,018.68 | 1,028.35 | 1,028.35 | 0.60% | 748,541 |
Jul 17, 2025 | 1,044.14 | 1,048.97 | 1,011.09 | 1,022.17 | 1,022.17 | -1.68% | 675,958 |
Jul 16, 2025 | 1,045.73 | 1,045.73 | 1,024.59 | 1,039.65 | 1,039.65 | 0.03% | 500,753 |
Jul 15, 2025 | 1,058.65 | 1,067.08 | 1,039.19 | 1,039.38 | 1,039.38 | -1.72% | 310,712 |
Jul 14, 2025 | 1,062.70 | 1,076.78 | 1,037.24 | 1,057.57 | 1,057.57 | -0.18% | 436,140 |
Jul 11, 2025 | 1,048.96 | 1,061.37 | 1,044.42 | 1,059.49 | 1,059.49 | 1.11% | 324,809 |
Jul 10, 2025 | 1,049.90 | 1,062.50 | 1,046.56 | 1,047.87 | 1,047.87 | 0.25% | 405,536 |
Jul 9, 2025 | 1,040.34 | 1,045.29 | 1,032.96 | 1,045.29 | 1,045.29 | 0.84% | 295,219 |
Jul 8, 2025 | 1,030.09 | 1,044.57 | 1,030.01 | 1,036.62 | 1,036.62 | 0.26% | 278,263 |
Jul 7, 2025 | 1,048.56 | 1,051.79 | 1,032.42 | 1,033.95 | 1,033.95 | -1.57% | 245,519 |
Jul 3, 2025 | 1,036.68 | 1,052.29 | 1,036.68 | 1,050.49 | 1,050.49 | 1.47% | 158,261 |
Jul 2, 2025 | 1,047.23 | 1,048.33 | 1,032.01 | 1,035.28 | 1,035.28 | -1.60% | 210,839 |
Jul 1, 2025 | 1,038.86 | 1,059.40 | 1,034.78 | 1,052.12 | 1,052.12 | 1.14% | 268,805 |
Jun 30, 2025 | 1,027.61 | 1,041.33 | 1,025.57 | 1,040.24 | 1,040.24 | 1.12% | 338,012 |
Jun 27, 2025 | 1,020.61 | 1,031.42 | 1,017.95 | 1,028.75 | 1,028.75 | 1.31% | 375,380 |
Jun 26, 2025 | 1,026.88 | 1,026.88 | 1,008.59 | 1,015.48 | 1,015.48 | -0.82% | 318,709 |
Jun 25, 2025 | 1,042.82 | 1,042.82 | 1,022.94 | 1,023.87 | 1,023.87 | -1.68% | 221,886 |
Jun 24, 2025 | 1,042.18 | 1,048.00 | 1,034.87 | 1,041.38 | 1,041.38 | 0.29% | 242,834 |
Jun 23, 2025 | 1,036.70 | 1,039.57 | 1,025.33 | 1,038.33 | 1,038.33 | 0.11% | 296,394 |
Jun 20, 2025 | 1,049.95 | 1,052.13 | 1,030.59 | 1,037.22 | 1,037.22 | -0.52% | 392,286 |
Jun 18, 2025 | 1,048.21 | 1,051.20 | 1,042.41 | 1,042.67 | 1,042.67 | -0.27% | 225,503 |
Jun 17, 2025 | 1,069.20 | 1,076.64 | 1,042.99 | 1,045.46 | 1,045.46 | -2.46% | 287,328 |
Jun 16, 2025 | 1,073.54 | 1,077.64 | 1,063.57 | 1,071.80 | 1,071.80 | 0.71% | 152,806 |
Jun 13, 2025 | 1,074.00 | 1,079.53 | 1,061.96 | 1,064.23 | 1,064.23 | -1.60% | 157,632 |
Jun 12, 2025 | 1,073.21 | 1,082.89 | 1,070.11 | 1,081.55 | 1,081.55 | 0.27% | 149,666 |
Jun 11, 2025 | 1,083.27 | 1,083.27 | 1,073.66 | 1,078.63 | 1,078.63 | -0.62% | 166,288 |
Jun 10, 2025 | 1,083.01 | 1,088.12 | 1,072.00 | 1,085.34 | 1,085.34 | 0.65% | 172,334 |
Jun 9, 2025 | 1,100.00 | 1,100.00 | 1,077.33 | 1,078.36 | 1,078.36 | -1.46% | 170,071 |
Jun 6, 2025 | 1,097.85 | 1,097.85 | 1,089.13 | 1,094.37 | 1,094.37 | 0.82% | 167,722 |
Jun 5, 2025 | 1,077.65 | 1,086.26 | 1,072.40 | 1,085.52 | 1,085.52 | 0.89% | 144,888 |
Jun 4, 2025 | 1,088.03 | 1,090.85 | 1,075.96 | 1,075.96 | 1,075.96 | -1.11% | 189,862 |
Jun 3, 2025 | 1,074.98 | 1,089.20 | 1,072.95 | 1,088.04 | 1,088.04 | 1.27% | 176,534 |
Jun 2, 2025 | 1,079.60 | 1,089.73 | 1,062.08 | 1,074.44 | 1,074.44 | -1.21% | 159,443 |
May 30, 2025 | 1,086.87 | 1,092.41 | 1,081.36 | 1,087.56 | 1,087.56 | 0.17% | 360,822 |
May 29, 2025 | 1,081.93 | 1,087.14 | 1,075.82 | 1,085.74 | 1,085.74 | 0.43% | 150,348 |
May 28, 2025 | 1,092.95 | 1,094.83 | 1,079.75 | 1,081.06 | 1,081.06 | -0.80% | 159,040 |
May 27, 2025 | 1,082.80 | 1,091.24 | 1,075.21 | 1,089.81 | 1,089.81 | 1.67% | 168,579 |
May 23, 2025 | 1,069.40 | 1,077.75 | 1,067.11 | 1,071.88 | 1,071.88 | -0.58% | 127,614 |
May 22, 2025 | 1,081.78 | 1,084.97 | 1,071.93 | 1,078.14 | 1,078.14 | -0.30% | 157,755 |
May 21, 2025 | 1,080.05 | 1,090.99 | 1,078.25 | 1,081.38 | 1,081.38 | -0.93% | 150,029 |
May 20, 2025 | 1,095.44 | 1,102.01 | 1,088.24 | 1,091.53 | 1,091.53 | -0.81% | 149,311 |
May 19, 2025 | 1,092.81 | 1,103.69 | 1,092.81 | 1,100.41 | 1,100.41 | -0.11% | 185,318 |
May 16, 2025 | 1,086.98 | 1,102.84 | 1,086.04 | 1,101.66 | 1,101.66 | 1.58% | 389,006 |
May 15, 2025 | 1,069.99 | 1,088.25 | 1,069.99 | 1,084.51 | 1,084.51 | 1.37% | 279,819 |
May 14, 2025 | 1,067.49 | 1,078.65 | 1,061.96 | 1,069.81 | 1,069.81 | 0.32% | 203,192 |