Skip to main content
logo
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,035.28
-16.84 (-1.60%)
Jul 2, 2025, 4:00 PM - Market closed

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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