Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251,055.471,055.471,044.761,054.021,054.020.17%241,354
Jul 24, 20251,042.561,055.111,042.561,052.211,052.210.71%235,522
Jul 23, 20251,042.381,046.681,039.201,044.761,044.760.93%203,807
Jul 22, 20251,022.021,039.481,022.021,035.121,035.121.26%233,118
Jul 21, 20251,028.801,034.161,021.841,022.231,022.23-0.60%254,422
Jul 18, 20251,024.621,032.381,018.681,028.351,028.350.60%748,541
Jul 17, 20251,044.141,048.971,011.091,022.171,022.17-1.68%675,958
Jul 16, 20251,045.731,045.731,024.591,039.651,039.650.03%500,753
Jul 15, 20251,058.651,067.081,039.191,039.381,039.38-1.72%310,712
Jul 14, 20251,062.701,076.781,037.241,057.571,057.57-0.18%436,140
Jul 11, 20251,048.961,061.371,044.421,059.491,059.491.11%324,809
Jul 10, 20251,049.901,062.501,046.561,047.871,047.870.25%405,536
Jul 9, 20251,040.341,045.291,032.961,045.291,045.290.84%295,219
Jul 8, 20251,030.091,044.571,030.011,036.621,036.620.26%278,263
Jul 7, 20251,048.561,051.791,032.421,033.951,033.95-1.57%245,519
Jul 3, 20251,036.681,052.291,036.681,050.491,050.491.47%158,261
Jul 2, 20251,047.231,048.331,032.011,035.281,035.28-1.60%210,839
Jul 1, 20251,038.861,059.401,034.781,052.121,052.121.14%268,805
Jun 30, 20251,027.611,041.331,025.571,040.241,040.241.12%338,012
Jun 27, 20251,020.611,031.421,017.951,028.751,028.751.31%375,380
Jun 26, 20251,026.881,026.881,008.591,015.481,015.48-0.82%318,709
Jun 25, 20251,042.821,042.821,022.941,023.871,023.87-1.68%221,886
Jun 24, 20251,042.181,048.001,034.871,041.381,041.380.29%242,834
Jun 23, 20251,036.701,039.571,025.331,038.331,038.330.11%296,394
Jun 20, 20251,049.951,052.131,030.591,037.221,037.22-0.52%392,286
Jun 18, 20251,048.211,051.201,042.411,042.671,042.67-0.27%225,503
Jun 17, 20251,069.201,076.641,042.991,045.461,045.46-2.46%287,328
Jun 16, 20251,073.541,077.641,063.571,071.801,071.800.71%152,806
Jun 13, 20251,074.001,079.531,061.961,064.231,064.23-1.60%157,632
Jun 12, 20251,073.211,082.891,070.111,081.551,081.550.27%149,666
Jun 11, 20251,083.271,083.271,073.661,078.631,078.63-0.62%166,288
Jun 10, 20251,083.011,088.121,072.001,085.341,085.340.65%172,334
Jun 9, 20251,100.001,100.001,077.331,078.361,078.36-1.46%170,071
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