W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
975.03
-12.21 (-1.24%)
At close: Mar 28, 2025, 4:00 PM
971.40
-3.63 (-0.37%)
After-hours: Mar 28, 2025, 6:40 PM EDT
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 986.97 | 986.97 | 968.12 | 975.03 | 975.03 | -1.24% | 214,625 |
| Mar 27, 2025 | 991.70 | 991.70 | 979.99 | 987.24 | 987.24 | -0.10% | 140,826 |
| Mar 26, 2025 | 992.66 | 999.54 | 986.94 | 988.19 | 988.19 | -0.20% | 158,463 |
| Mar 25, 2025 | 993.10 | 999.93 | 981.64 | 990.20 | 990.20 | -0.14% | 204,017 |
| Mar 24, 2025 | 981.50 | 993.03 | 981.50 | 991.59 | 991.59 | 1.90% | 259,206 |
| Mar 21, 2025 | 966.84 | 973.90 | 962.00 | 973.09 | 973.09 | -0.06% | 384,960 |
| Mar 20, 2025 | 974.95 | 984.36 | 971.02 | 973.66 | 973.66 | -1.01% | 196,971 |
| Mar 19, 2025 | 973.55 | 985.66 | 968.78 | 983.59 | 983.59 | 0.90% | 251,613 |
| Mar 18, 2025 | 973.34 | 978.97 | 966.21 | 974.77 | 974.77 | -0.27% | 205,840 |
| Mar 17, 2025 | 965.03 | 980.52 | 965.03 | 977.41 | 977.41 | 0.99% | 212,286 |
| Mar 14, 2025 | 964.51 | 968.91 | 953.54 | 967.82 | 967.82 | 1.50% | 267,131 |
| Mar 13, 2025 | 965.00 | 966.26 | 952.64 | 953.54 | 953.54 | -1.52% | 331,036 |
| Mar 12, 2025 | 984.80 | 993.00 | 966.71 | 968.29 | 968.29 | -1.35% | 361,954 |
| Mar 11, 2025 | 1,005.01 | 1,009.10 | 979.78 | 981.54 | 981.54 | -3.38% | 491,661 |
| Mar 10, 2025 | 1,009.24 | 1,031.20 | 1,007.93 | 1,015.84 | 1,015.84 | 0.81% | 362,894 |
| Mar 7, 2025 | 991.41 | 1,013.33 | 990.75 | 1,007.71 | 1,007.71 | 1.19% | 326,486 |
| Mar 6, 2025 | 979.81 | 998.17 | 978.30 | 995.82 | 995.82 | 1.09% | 269,266 |
| Mar 5, 2025 | 989.29 | 998.07 | 977.85 | 985.06 | 985.06 | -0.38% | 393,297 |
| Mar 4, 2025 | 992.31 | 1,002.54 | 982.61 | 988.78 | 988.78 | -1.07% | 313,344 |
| Mar 3, 2025 | 1,021.00 | 1,024.49 | 996.40 | 999.50 | 999.50 | -2.13% | 279,100 |
| Feb 28, 2025 | 1,020.00 | 1,029.86 | 1,006.66 | 1,021.21 | 1,021.21 | 1.02% | 312,080 |
| Feb 27, 2025 | 1,009.78 | 1,021.57 | 1,007.95 | 1,010.92 | 1,010.92 | 0.28% | 171,895 |
| Feb 26, 2025 | 1,007.20 | 1,012.95 | 1,004.40 | 1,008.08 | 1,008.08 | 0.45% | 163,611 |
| Feb 25, 2025 | 996.23 | 1,009.49 | 990.84 | 1,003.56 | 1,003.56 | 0.56% | 286,176 |
| Feb 24, 2025 | 1,005.18 | 1,009.37 | 998.02 | 998.02 | 998.02 | -0.98% | 353,370 |
| Feb 21, 2025 | 1,023.47 | 1,023.47 | 998.41 | 1,007.90 | 1,007.90 | -1.60% | 285,078 |
| Feb 20, 2025 | 1,024.31 | 1,027.23 | 1,012.89 | 1,024.30 | 1,024.30 | 0.32% | 241,056 |
| Feb 19, 2025 | 1,015.30 | 1,022.09 | 1,008.51 | 1,021.04 | 1,021.04 | -0.16% | 316,634 |
| Feb 18, 2025 | 1,026.73 | 1,029.80 | 1,011.71 | 1,022.64 | 1,022.64 | -0.50% | 377,373 |
| Feb 14, 2025 | 1,028.26 | 1,036.38 | 1,021.54 | 1,027.73 | 1,027.73 | -0.01% | 299,201 |
| Feb 13, 2025 | 1,030.75 | 1,036.57 | 1,024.42 | 1,027.83 | 1,027.83 | 0.03% | 219,427 |
| Feb 12, 2025 | 1,029.59 | 1,033.79 | 1,025.68 | 1,027.55 | 1,027.55 | -1.80% | 345,088 |
| Feb 11, 2025 | 1,037.61 | 1,047.78 | 1,033.18 | 1,046.36 | 1,046.36 | 0.76% | 216,887 |
| Feb 10, 2025 | 1,043.40 | 1,043.40 | 1,030.03 | 1,038.47 | 1,038.47 | 0.26% | 165,106 |
| Feb 7, 2025 | 1,045.79 | 1,048.46 | 1,031.51 | 1,035.80 | 1,033.76 | -0.91% | 194,410 |
| Feb 6, 2025 | 1,045.05 | 1,051.04 | 1,036.67 | 1,045.32 | 1,043.26 | 0.23% | 222,990 |
| Feb 5, 2025 | 1,042.70 | 1,048.16 | 1,021.76 | 1,042.92 | 1,040.87 | 0.03% | 345,418 |
| Feb 4, 2025 | 1,056.76 | 1,056.76 | 1,040.40 | 1,042.59 | 1,040.54 | -0.40% | 298,113 |
| Feb 3, 2025 | 1,043.77 | 1,055.00 | 1,030.66 | 1,046.74 | 1,044.68 | -1.50% | 439,147 |
| Jan 31, 2025 | 1,062.20 | 1,083.95 | 1,030.01 | 1,062.67 | 1,060.58 | -5.63% | 839,825 |
| Jan 30, 2025 | 1,121.64 | 1,130.62 | 1,118.43 | 1,126.07 | 1,123.85 | 1.08% | 293,845 |
| Jan 29, 2025 | 1,127.22 | 1,139.15 | 1,110.47 | 1,114.01 | 1,111.82 | -1.53% | 257,218 |
| Jan 28, 2025 | 1,126.94 | 1,137.65 | 1,119.35 | 1,131.28 | 1,129.05 | -0.10% | 167,178 |
| Jan 27, 2025 | 1,113.85 | 1,138.63 | 1,113.85 | 1,132.42 | 1,130.19 | 0.97% | 215,775 |
| Jan 24, 2025 | 1,119.13 | 1,126.84 | 1,115.83 | 1,121.57 | 1,119.36 | 0.01% | 108,570 |
| Jan 23, 2025 | 1,127.00 | 1,130.53 | 1,118.77 | 1,121.41 | 1,119.20 | -0.14% | 141,438 |
| Jan 22, 2025 | 1,122.00 | 1,128.66 | 1,117.01 | 1,122.93 | 1,120.72 | 0.13% | 308,305 |
| Jan 21, 2025 | 1,123.55 | 1,133.33 | 1,112.45 | 1,121.51 | 1,119.30 | 0.71% | 343,295 |
| Jan 17, 2025 | 1,109.66 | 1,127.68 | 1,093.43 | 1,113.60 | 1,111.41 | 0.29% | 697,483 |
| Jan 16, 2025 | 1,098.70 | 1,116.59 | 1,093.40 | 1,110.35 | 1,108.16 | 1.55% | 300,739 |