W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,196.25
+17.80 (1.51%)
Nov 21, 2024, 2:39 PM EST - Market open
W.W. Grainger Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1,172.00 | 1,179.47 | 1,162.02 | 1,178.45 | 1,178.45 | 0.54% | 143,439 |
Nov 19, 2024 | 1,159.57 | 1,177.43 | 1,159.57 | 1,172.07 | 1,172.07 | -0.01% | 138,531 |
Nov 18, 2024 | 1,181.60 | 1,185.92 | 1,167.70 | 1,172.13 | 1,172.13 | -0.53% | 191,937 |
Nov 15, 2024 | 1,174.01 | 1,179.29 | 1,168.82 | 1,178.33 | 1,178.33 | 0.20% | 232,113 |
Nov 14, 2024 | 1,198.52 | 1,200.00 | 1,166.26 | 1,176.01 | 1,176.01 | -2.16% | 393,274 |
Nov 13, 2024 | 1,207.21 | 1,218.63 | 1,198.32 | 1,202.01 | 1,202.01 | -0.52% | 186,056 |
Nov 12, 2024 | 1,220.07 | 1,222.34 | 1,204.56 | 1,208.34 | 1,208.34 | -1.03% | 191,955 |
Nov 11, 2024 | 1,207.60 | 1,227.66 | 1,207.60 | 1,220.93 | 1,220.93 | 1.55% | 223,873 |
Nov 8, 2024 | 1,188.00 | 1,210.27 | 1,181.11 | 1,202.35 | 1,202.35 | 1.13% | 287,239 |
Nov 7, 2024 | 1,193.40 | 1,197.19 | 1,179.73 | 1,188.95 | 1,186.93 | -0.50% | 264,071 |
Nov 6, 2024 | 1,164.43 | 1,199.00 | 1,150.00 | 1,194.96 | 1,192.93 | 6.50% | 399,191 |
Nov 5, 2024 | 1,095.02 | 1,122.78 | 1,095.02 | 1,122.02 | 1,120.11 | 2.40% | 171,582 |
Nov 4, 2024 | 1,107.91 | 1,107.91 | 1,094.06 | 1,095.68 | 1,093.82 | -0.85% | 153,651 |
Nov 1, 2024 | 1,111.51 | 1,117.33 | 1,101.48 | 1,105.07 | 1,103.19 | -0.38% | 248,255 |
Oct 31, 2024 | 1,128.56 | 1,130.01 | 1,091.19 | 1,109.23 | 1,107.34 | 0.90% | 490,514 |
Oct 30, 2024 | 1,100.04 | 1,112.88 | 1,097.05 | 1,099.34 | 1,097.47 | 0.09% | 292,539 |
Oct 29, 2024 | 1,100.52 | 1,107.58 | 1,095.03 | 1,098.35 | 1,096.48 | -0.52% | 191,468 |
Oct 28, 2024 | 1,101.03 | 1,107.50 | 1,094.42 | 1,104.13 | 1,102.25 | 1.21% | 186,312 |
Oct 25, 2024 | 1,083.27 | 1,098.72 | 1,083.27 | 1,090.94 | 1,089.08 | 0.81% | 169,712 |
Oct 24, 2024 | 1,090.48 | 1,093.04 | 1,081.47 | 1,082.21 | 1,080.37 | -0.94% | 148,919 |
Oct 23, 2024 | 1,091.38 | 1,097.73 | 1,085.68 | 1,092.53 | 1,090.67 | -0.58% | 100,120 |
Oct 22, 2024 | 1,118.85 | 1,118.85 | 1,093.56 | 1,098.93 | 1,097.06 | -1.91% | 243,003 |
Oct 21, 2024 | 1,129.82 | 1,129.92 | 1,111.04 | 1,120.36 | 1,118.45 | -0.59% | 153,504 |
Oct 18, 2024 | 1,124.29 | 1,128.52 | 1,114.28 | 1,127.00 | 1,125.08 | 0.67% | 253,450 |
Oct 17, 2024 | 1,107.33 | 1,119.96 | 1,103.04 | 1,119.47 | 1,117.57 | 0.59% | 134,378 |
Oct 16, 2024 | 1,094.20 | 1,115.63 | 1,094.20 | 1,112.93 | 1,111.04 | 2.52% | 208,976 |
Oct 15, 2024 | 1,104.51 | 1,106.01 | 1,084.60 | 1,085.57 | 1,083.72 | -1.17% | 265,114 |
Oct 14, 2024 | 1,095.89 | 1,103.65 | 1,085.42 | 1,098.37 | 1,096.50 | 1.23% | 195,103 |
Oct 11, 2024 | 1,048.10 | 1,088.84 | 1,046.00 | 1,085.04 | 1,083.19 | 5.84% | 514,505 |
Oct 10, 2024 | 1,025.52 | 1,037.39 | 1,023.23 | 1,025.16 | 1,023.42 | -0.43% | 173,927 |
Oct 9, 2024 | 1,025.52 | 1,036.91 | 1,024.22 | 1,029.60 | 1,027.85 | 0.10% | 231,834 |
Oct 8, 2024 | 1,029.94 | 1,031.10 | 1,024.31 | 1,028.56 | 1,026.81 | 0.56% | 131,250 |
Oct 7, 2024 | 1,018.59 | 1,029.55 | 1,018.59 | 1,022.84 | 1,021.10 | -1.01% | 220,014 |
Oct 4, 2024 | 1,037.49 | 1,037.49 | 1,023.08 | 1,033.24 | 1,031.48 | 0.40% | 95,966 |
Oct 3, 2024 | 1,037.41 | 1,037.41 | 1,020.95 | 1,029.15 | 1,027.40 | -0.87% | 147,708 |
Oct 2, 2024 | 1,038.00 | 1,041.20 | 1,035.02 | 1,038.13 | 1,036.36 | -0.17% | 91,922 |
Oct 1, 2024 | 1,038.29 | 1,046.75 | 1,030.07 | 1,039.90 | 1,038.13 | 0.10% | 142,077 |
Sep 30, 2024 | 1,038.86 | 1,044.49 | 1,030.95 | 1,038.81 | 1,037.04 | 0.28% | 238,129 |
Sep 27, 2024 | 1,040.38 | 1,046.27 | 1,031.40 | 1,035.94 | 1,034.18 | -0.77% | 148,067 |
Sep 26, 2024 | 1,036.84 | 1,047.65 | 1,035.28 | 1,043.93 | 1,042.15 | 1.14% | 193,307 |
Sep 25, 2024 | 1,046.30 | 1,049.02 | 1,031.36 | 1,032.16 | 1,030.40 | -0.82% | 246,844 |
Sep 24, 2024 | 1,036.89 | 1,043.34 | 1,026.56 | 1,040.71 | 1,038.94 | -0.13% | 216,195 |
Sep 23, 2024 | 1,037.47 | 1,046.71 | 1,032.75 | 1,042.08 | 1,040.31 | 0.96% | 233,586 |
Sep 20, 2024 | 1,025.22 | 1,037.23 | 1,019.80 | 1,032.22 | 1,030.46 | 0.21% | 323,574 |
Sep 19, 2024 | 1,034.11 | 1,034.11 | 1,022.38 | 1,030.10 | 1,028.35 | 1.67% | 156,618 |
Sep 18, 2024 | 1,016.60 | 1,028.61 | 1,009.29 | 1,013.18 | 1,011.46 | -0.08% | 158,573 |
Sep 17, 2024 | 1,013.48 | 1,023.12 | 1,010.57 | 1,013.98 | 1,012.25 | 0.57% | 179,990 |
Sep 16, 2024 | 1,001.95 | 1,009.10 | 994.07 | 1,008.21 | 1,006.49 | 1.45% | 207,355 |
Sep 13, 2024 | 996.90 | 1,003.25 | 989.09 | 993.82 | 992.13 | -0.31% | 198,589 |
Sep 12, 2024 | 988.60 | 998.35 | 979.89 | 996.93 | 995.23 | 0.84% | 129,052 |
Sep 11, 2024 | 977.26 | 990.04 | 957.45 | 988.64 | 986.96 | 1.12% | 199,102 |
Sep 10, 2024 | 976.90 | 979.16 | 967.00 | 977.68 | 976.02 | 0.57% | 172,400 |
Sep 9, 2024 | 955.00 | 976.99 | 955.00 | 972.14 | 970.49 | 2.55% | 236,980 |
Sep 6, 2024 | 942.08 | 957.08 | 942.08 | 947.93 | 946.32 | 1.01% | 174,308 |
Sep 5, 2024 | 947.54 | 947.54 | 927.19 | 938.48 | 936.88 | -1.45% | 242,503 |
Sep 4, 2024 | 958.48 | 961.49 | 944.87 | 952.29 | 950.67 | -0.81% | 143,529 |
Sep 3, 2024 | 982.65 | 983.33 | 954.41 | 960.06 | 958.43 | -2.52% | 217,399 |
Aug 30, 2024 | 971.44 | 985.47 | 966.09 | 984.92 | 983.24 | 1.74% | 313,403 |
Aug 29, 2024 | 972.01 | 980.64 | 964.79 | 968.04 | 966.39 | -0.03% | 141,865 |
Aug 28, 2024 | 967.41 | 973.31 | 961.20 | 968.34 | 966.69 | 0.10% | 160,297 |
Aug 27, 2024 | 969.72 | 973.93 | 960.79 | 967.36 | 965.71 | -0.64% | 161,432 |
Aug 26, 2024 | 986.00 | 986.95 | 965.25 | 973.59 | 971.93 | -0.88% | 183,509 |
Aug 23, 2024 | 981.07 | 985.79 | 974.70 | 982.23 | 980.56 | 0.52% | 131,187 |
Aug 22, 2024 | 981.93 | 985.71 | 973.01 | 977.15 | 975.49 | -0.32% | 154,649 |
Aug 21, 2024 | 967.65 | 984.31 | 965.59 | 980.25 | 978.58 | 1.85% | 200,042 |
Aug 20, 2024 | 959.03 | 966.08 | 956.73 | 962.40 | 960.76 | 0.44% | 147,533 |
Aug 19, 2024 | 965.54 | 970.03 | 950.97 | 958.14 | 956.51 | -0.85% | 280,074 |
Aug 16, 2024 | 958.53 | 970.49 | 956.60 | 966.37 | 964.73 | 0.79% | 294,787 |
Aug 15, 2024 | 959.82 | 965.68 | 949.99 | 958.84 | 957.21 | 0.64% | 209,686 |
Aug 14, 2024 | 960.67 | 961.13 | 948.30 | 952.70 | 951.08 | -0.88% | 227,301 |
Aug 13, 2024 | 962.20 | 964.18 | 939.87 | 961.14 | 959.50 | 0.18% | 248,709 |
Aug 12, 2024 | 976.11 | 976.11 | 957.45 | 959.42 | 957.79 | -2.03% | 145,533 |
Aug 9, 2024 | 970.00 | 981.80 | 963.22 | 979.31 | 975.56 | 0.73% | 154,505 |
Aug 8, 2024 | 959.53 | 973.71 | 959.53 | 972.24 | 968.52 | 2.21% | 207,746 |
Aug 7, 2024 | 962.68 | 973.75 | 946.80 | 951.19 | 947.55 | -0.15% | 258,992 |
Aug 6, 2024 | 950.66 | 971.09 | 942.80 | 952.66 | 949.01 | 0.28% | 300,086 |
Aug 5, 2024 | 945.18 | 958.76 | 924.25 | 949.99 | 946.35 | -0.29% | 278,706 |
Aug 2, 2024 | 937.65 | 957.30 | 928.32 | 952.79 | 949.14 | 1.11% | 361,136 |
Aug 1, 2024 | 939.34 | 986.73 | 916.30 | 942.36 | 938.75 | -3.53% | 573,114 |
Jul 31, 2024 | 974.70 | 991.89 | 969.03 | 976.81 | 973.07 | 1.08% | 385,340 |
Jul 30, 2024 | 967.64 | 972.55 | 960.77 | 966.36 | 962.66 | -0.05% | 159,932 |
Jul 29, 2024 | 971.15 | 973.00 | 965.34 | 966.81 | 963.11 | -0.36% | 130,646 |
Jul 26, 2024 | 961.43 | 978.38 | 960.12 | 970.34 | 966.62 | 1.70% | 213,314 |
Jul 25, 2024 | 936.94 | 964.24 | 931.37 | 954.15 | 950.50 | 2.31% | 217,362 |
Jul 24, 2024 | 948.57 | 950.48 | 932.18 | 932.63 | 929.06 | -1.96% | 212,588 |
Jul 23, 2024 | 951.49 | 958.73 | 949.10 | 951.30 | 947.66 | -0.03% | 159,042 |
Jul 22, 2024 | 950.53 | 953.14 | 936.27 | 951.61 | 947.97 | 0.61% | 201,182 |
Jul 19, 2024 | 963.52 | 963.52 | 942.54 | 945.83 | 942.21 | -1.20% | 192,273 |
Jul 18, 2024 | 968.67 | 982.95 | 955.15 | 957.36 | 953.69 | -1.79% | 321,231 |
Jul 17, 2024 | 983.06 | 990.46 | 973.58 | 974.82 | 971.09 | -1.34% | 334,891 |
Jul 16, 2024 | 950.43 | 988.74 | 949.04 | 988.07 | 984.29 | 4.80% | 416,171 |
Jul 15, 2024 | 921.63 | 950.93 | 918.96 | 942.78 | 939.17 | 2.65% | 323,527 |
Jul 12, 2024 | 922.01 | 933.92 | 911.80 | 918.46 | 914.94 | 1.59% | 341,937 |
Jul 11, 2024 | 910.19 | 919.41 | 902.98 | 904.09 | 900.63 | 0.09% | 291,704 |
Jul 10, 2024 | 905.02 | 908.05 | 888.75 | 903.28 | 899.82 | -0.58% | 336,842 |
Jul 9, 2024 | 915.30 | 917.49 | 907.27 | 908.57 | 905.09 | -0.96% | 249,264 |
Jul 8, 2024 | 916.07 | 923.05 | 913.46 | 917.35 | 913.84 | 0.53% | 186,024 |
Jul 5, 2024 | 913.37 | 918.57 | 908.08 | 912.55 | 909.05 | -0.32% | 169,006 |
Jul 3, 2024 | 914.44 | 921.33 | 909.56 | 915.51 | 912.00 | -0.27% | 128,957 |
Jul 2, 2024 | 893.93 | 920.35 | 890.46 | 917.97 | 914.45 | 2.43% | 297,528 |