Skip to main content
/
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,094.37
+8.85 (0.82%)
Jun 6, 2025, 4:00 PM - Market closed

W.W. Grainger Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 17, 1984→Jun 6, 2025Max ▾198619881990199219941996199820002002200420062008201020122014201620182020202220241985​19851990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​20250250.00500.00750.001,000.001,094.37

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251,097.851,097.851,089.131,094.371,094.370.82%167,722
Jun 5, 20251,077.651,086.261,072.401,085.521,085.520.89%144,888
Jun 4, 20251,088.031,090.851,075.961,075.961,075.96-1.11%189,862
Jun 3, 20251,074.981,089.201,072.951,088.041,088.041.27%176,534
Jun 2, 20251,079.601,089.731,062.081,074.441,074.44-1.21%159,443
May 30, 20251,086.871,092.411,081.361,087.561,087.560.17%360,822
May 29, 20251,081.931,087.141,075.821,085.741,085.740.43%150,348
May 28, 20251,092.951,094.831,079.751,081.061,081.06-0.80%159,040
May 27, 20251,082.801,091.241,075.211,089.811,089.811.67%168,579
May 23, 20251,069.401,077.751,067.111,071.881,071.88-0.58%127,614
May 22, 20251,081.781,084.971,071.931,078.141,078.14-0.30%157,755
May 21, 20251,080.051,090.991,078.251,081.381,081.38-0.93%150,029
May 20, 20251,095.441,102.011,088.241,091.531,091.53-0.81%149,311
May 19, 20251,092.811,103.691,092.811,100.411,100.41-0.11%185,318
May 16, 20251,086.981,102.841,086.041,101.661,101.661.58%389,006
May 15, 20251,069.991,088.251,069.991,084.511,084.511.37%279,819
May 14, 20251,067.491,078.651,061.961,069.811,069.810.32%203,192
May 13, 20251,069.981,075.151,063.451,066.371,066.37-0.10%280,059
May 12, 20251,060.441,073.411,046.421,067.451,067.452.93%303,436
May 9, 20251,048.491,048.491,030.081,037.061,034.87-0.84%287,239
May 8, 20251,050.891,059.511,044.021,045.891,043.680.21%221,767
May 7, 20251,044.671,051.721,039.601,043.741,041.540.18%170,941
May 6, 20251,053.001,060.791,040.651,041.871,039.67-2.22%213,443
May 5, 20251,061.301,076.211,061.301,065.481,063.23-0.24%265,325
May 2, 20251,057.331,074.661,057.331,068.001,065.741.38%310,700
May 1, 20251,045.721,082.951,025.971,053.431,051.202.84%464,481
Apr 30, 20251,013.381,026.41998.331,024.311,022.151.15%459,167
Apr 29, 20251,004.891,015.441,004.891,012.711,010.570.13%307,307
Apr 28, 20251,018.411,028.071,004.721,011.411,009.27-0.24%187,875
Apr 25, 20251,022.331,022.331,005.551,013.871,011.73-0.52%149,613
Apr 24, 2025996.461,021.34982.861,019.151,017.002.70%246,381
Apr 23, 20251,010.501,017.96989.36992.32990.22-0.65%184,098
Apr 22, 2025985.00999.62985.00998.85996.742.05%221,885
Apr 21, 2025998.03998.03968.11978.78976.71-2.38%284,876
Apr 17, 2025989.891,013.49987.481,002.691,000.571.76%412,242
Apr 16, 2025991.391,009.08978.66985.33983.25-1.44%306,445
Apr 15, 2025998.741,004.03992.79999.73997.62-0.05%161,585
Apr 14, 2025994.001,005.52980.131,000.20998.090.62%237,177
Apr 11, 2025959.03999.09956.87994.00991.903.47%395,299
Apr 10, 2025964.89967.73930.05960.69958.66-0.48%311,998
Apr 9, 2025910.75980.01902.44965.37963.334.94%503,115
Apr 8, 2025945.00956.80909.09919.93917.99-0.42%295,335
Apr 7, 2025924.57953.52893.99923.85921.90-1.97%443,536
Apr 4, 2025959.70975.10939.46942.43940.44-3.18%451,542
Apr 3, 2025955.89977.60955.01973.41971.35-3.14%388,405
Apr 2, 2025984.861,006.70982.641,004.921,002.801.09%255,233
Apr 1, 2025981.26996.28976.73994.06991.960.63%226,580
Mar 31, 2025970.10993.32968.28987.83985.741.31%252,146
Mar 28, 2025986.97986.97968.12975.03972.97-1.24%214,789
Mar 27, 2025991.70991.70979.99987.24985.15-0.10%140,826