W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
956.28
-7.20 (-0.75%)
Oct 29, 2025, 3:54 PM EDT - Market open

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025960.75966.84954.84954.88--0.89%191,516
Oct 28, 2025974.93981.41962.41963.48963.48-1.52%314,740
Oct 27, 2025971.24979.58966.27978.31978.311.02%214,033
Oct 24, 2025968.26978.21964.54968.41968.410.45%303,245
Oct 23, 2025973.66985.56954.84964.07964.07-0.41%311,977
Oct 22, 2025973.90978.48965.94968.00968.00-0.36%199,363
Oct 21, 2025974.92980.66970.03971.54971.540.06%189,834
Oct 20, 2025960.38971.18958.37970.92970.921.67%151,022
Oct 17, 2025950.00961.50946.10954.99954.990.05%238,767
Oct 16, 2025958.18961.45949.69954.56954.56-0.36%259,316
Oct 15, 2025959.90961.82949.40957.99957.99-0.18%216,490
Oct 14, 2025933.15964.02925.41959.74959.742.59%278,578
Oct 13, 2025939.87947.73919.16935.49935.49-1.27%327,115
Oct 10, 2025976.69980.31945.15947.56947.56-2.17%253,565
Oct 9, 2025972.38973.27957.80968.53968.530.14%230,786
Oct 8, 2025951.31967.63948.01967.19967.190.87%194,923
Oct 7, 2025960.00964.11953.82958.82958.82-0.01%217,195
Oct 6, 2025960.57967.75950.86958.90958.900.24%320,252
Oct 3, 2025953.38969.68950.89956.59956.590.30%240,294
Oct 2, 2025940.74954.53940.74953.75953.751.03%268,719
Oct 1, 2025946.83955.33942.55944.00944.00-0.94%247,379
Sep 30, 2025945.22955.11937.82952.96952.960.53%318,219
Sep 29, 2025960.79961.47944.01947.98947.98-1.22%272,516
Sep 26, 2025956.27964.01955.60959.73959.730.84%162,064
Sep 25, 2025952.93959.32949.00951.71951.71-0.13%259,261
Sep 24, 2025967.06974.47952.93952.93952.93-2.34%289,901
Sep 23, 2025984.46990.00971.72975.78975.78-0.35%273,801
Sep 22, 2025977.84987.59974.40979.17979.17-0.85%342,394
Sep 19, 20251,009.691,009.69980.37987.61987.61-1.75%488,410
Sep 18, 2025997.141,011.64991.761,005.231,005.230.73%269,155
Sep 17, 2025999.061,009.47988.87997.93997.930.43%278,018
Sep 16, 20251,011.871,017.81970.70993.64993.64-1.87%402,991
Sep 15, 20251,005.501,015.38997.881,012.621,012.620.85%326,539
Sep 12, 20251,013.391,015.471,004.001,004.061,004.06-1.05%276,541
Sep 11, 20251,000.001,015.66983.561,014.691,014.692.08%362,349
Sep 10, 2025988.76997.65978.06994.06994.06-0.08%343,001
Sep 9, 2025996.76997.80981.68994.85994.85-0.30%193,687
Sep 8, 2025993.47998.78972.14997.80997.800.44%300,448
Sep 5, 20251,026.671,029.68984.03993.47993.47-3.36%416,032
Sep 4, 20251,018.121,028.651,009.681,028.031,028.030.91%256,924
Sep 3, 20251,014.841,018.741,012.541,018.741,018.740.18%250,323
Sep 2, 20251,005.491,021.50998.771,016.861,016.860.33%376,384
Aug 29, 20251,015.001,023.621,005.781,013.501,013.50-0.10%337,942
Aug 28, 20251,017.261,017.261,009.531,014.471,014.47-0.25%241,084
Aug 27, 20251,015.251,017.131,007.111,017.051,017.050.50%229,960
Aug 26, 20251,013.571,016.091,010.381,011.961,011.96-0.15%393,211
Aug 25, 20251,021.861,023.481,008.971,013.451,013.45-0.82%273,080
Aug 22, 20251,000.141,025.30997.611,021.861,021.862.80%333,392
Aug 21, 2025997.141,003.75989.94994.07994.07-0.56%341,285
Aug 20, 2025995.391,003.71992.32999.63999.630.42%353,407