Skip to main content
logo
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,025.02
+5.50 (0.54%)
At close: Dec 19, 2025, 4:00 PM EST
1,025.02
0.00 (0.00%)
After-hours: Dec 19, 2025, 7:00 PM EST

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20251,022.111,030.001,010.121,025.021,025.020.54%879,859
Dec 18, 20251,022.951,029.931,012.861,019.521,019.52-0.05%369,150
Dec 17, 20251,018.271,024.271,008.571,020.051,020.05-0.20%252,329
Dec 16, 20251,030.551,031.001,017.771,022.081,022.08-0.73%259,383
Dec 15, 20251,025.211,038.611,023.631,029.561,029.560.69%366,424
Dec 12, 20251,041.311,042.001,019.401,022.541,022.54-0.95%374,106
Dec 11, 20251,000.001,035.86997.821,032.391,032.393.70%478,878
Dec 10, 2025964.96997.11959.14995.57995.573.85%312,564
Dec 9, 2025959.85971.27958.14958.68958.68-0.04%178,093
Dec 8, 2025969.02977.24957.79959.07959.07-1.69%283,995
Dec 5, 2025965.53977.14961.81975.54975.540.68%206,749
Dec 4, 2025974.96979.21967.91968.91968.91-0.23%278,735
Dec 3, 2025961.89975.92959.85971.16971.161.04%227,974
Dec 2, 2025945.81961.98941.51961.15961.151.72%288,004
Dec 1, 2025941.59955.54941.32944.87944.87-0.40%280,452
Nov 28, 2025944.02949.99942.62948.63948.630.37%106,697
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