Skip to main content
logo
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
948.06
+2.96 (0.31%)
Nov 28, 2025, 11:54 AM EST - Market open

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 2025938.11949.61933.53945.10945.100.36%219,252
Nov 25, 2025937.75945.67932.22941.75941.751.27%210,907
Nov 24, 2025944.23956.00929.70929.96929.96-2.33%485,468
Nov 21, 2025930.88957.69916.11952.15952.152.92%404,817
Nov 20, 2025930.66937.00920.38925.15925.150.28%350,569
Nov 19, 2025917.95924.65906.52922.56922.560.48%259,893
Nov 18, 2025921.95928.00912.74918.18918.18-0.57%271,612
Nov 17, 2025922.13931.79916.75923.47923.47-0.30%302,680
Nov 14, 2025934.35939.87921.54926.21926.21-0.93%239,868
Nov 13, 2025943.00953.48933.45934.94934.94-1.06%232,667
Nov 12, 2025944.85949.85936.32944.97944.97-0.07%202,129
Nov 11, 2025951.53958.91945.50945.61945.61-0.46%144,305
Nov 10, 2025951.76959.05938.32949.96949.96-0.53%229,547
Nov 7, 2025950.98957.56945.54955.04952.780.25%188,167
Nov 6, 2025957.44965.31951.52952.66950.41-1.01%269,050
Nov 5, 2025955.41969.91955.41962.39960.110.68%259,269
Nov 4, 2025965.95970.05954.30955.87953.61-1.08%378,401
Nov 3, 2025966.72974.42959.58966.32964.03-1.30%420,941
Oct 31, 2025969.02993.06921.16979.00976.682.38%886,699
Oct 30, 2025955.93976.90953.22956.24953.98-0.28%510,183
Oct 29, 2025960.75966.84953.77958.97956.70-0.47%284,712
Oct 28, 2025974.93981.41962.41963.48961.20-1.52%314,740
Oct 27, 2025971.24979.58966.27978.31975.991.02%214,033
Oct 24, 2025968.26978.21964.54968.41966.120.45%303,245
Oct 23, 2025973.66985.56954.84964.07961.79-0.41%311,977
Oct 22, 2025973.90978.48965.94968.00965.71-0.36%199,363
Oct 21, 2025974.92980.66970.03971.54969.240.06%189,834
Oct 20, 2025960.38971.18958.37970.92968.621.67%151,022
Oct 17, 2025950.00961.50946.10954.99952.730.05%238,767
Oct 16, 2025958.18961.45949.69954.56952.30-0.36%259,316
Oct 15, 2025959.90961.82949.40957.99955.72-0.18%216,490
Oct 14, 2025933.15964.02925.41959.74957.472.59%278,578
Oct 13, 2025939.87947.73919.16935.49933.28-1.27%327,115
Oct 10, 2025976.69980.31945.15947.56945.32-2.17%253,565
Oct 9, 2025972.38973.27957.80968.53966.240.14%230,786
Oct 8, 2025951.31967.63948.01967.19964.900.87%194,923
Oct 7, 2025960.00964.11953.82958.82956.55-0.01%217,195
Oct 6, 2025960.57967.75950.86958.90956.630.24%320,252
Oct 3, 2025953.38969.68950.89956.59954.330.30%240,294
Oct 2, 2025940.74954.53940.74953.75951.491.03%268,719
Oct 1, 2025946.83955.33942.55944.00941.77-0.94%247,379
Sep 30, 2025945.22955.11937.82952.96950.700.53%318,219
Sep 29, 2025960.79961.47944.01947.98945.74-1.22%272,516
Sep 26, 2025956.27964.01955.60959.73957.460.84%162,064
Sep 25, 2025952.93959.32949.00951.71949.46-0.13%259,261
Sep 24, 2025967.06974.47952.93952.93950.67-2.34%289,901
Sep 23, 2025984.46990.00971.72975.78973.47-0.35%273,801
Sep 22, 2025977.84987.59974.40979.17976.85-0.85%342,394
Sep 19, 20251,009.691,009.69980.37987.61985.27-1.75%488,410
Sep 18, 2025997.141,011.64991.761,005.231,002.850.73%269,155