Skip to main content
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,092.96
+11.41 (1.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241,077.621,099.161,071.841,092.961,092.961.05%732,565
Dec 19, 20241,098.701,103.871,081.371,081.551,081.55-0.90%325,244
Dec 18, 20241,122.771,124.661,089.631,091.331,091.33-2.59%339,408
Dec 17, 20241,134.391,136.321,115.391,120.311,120.31-1.72%306,065
Dec 16, 20241,145.421,150.011,136.921,139.881,139.88-0.24%255,785
Dec 13, 20241,145.241,149.591,139.061,142.621,142.62-0.56%179,799
Dec 12, 20241,159.121,159.121,141.391,149.011,149.01-0.56%208,649
Dec 11, 20241,169.731,169.731,147.991,155.501,155.50-0.17%262,345
Dec 10, 20241,158.781,162.321,143.431,157.511,157.51-0.39%285,788
Dec 9, 20241,189.641,189.641,156.871,162.051,162.05-1.95%309,111
Dec 6, 20241,190.511,192.651,181.131,185.161,185.16-0.29%194,709
Dec 5, 20241,188.411,195.311,186.451,188.651,188.65-0.33%191,969
Dec 4, 20241,193.421,196.411,188.451,192.601,192.60-0.05%180,216
Dec 3, 20241,199.161,201.681,184.221,193.161,193.16-0.07%206,282
Dec 2, 20241,208.051,208.051,190.491,193.991,193.99-0.94%201,300
Nov 29, 20241,205.741,215.001,205.271,205.341,205.34-0.04%126,632
Nov 27, 20241,220.001,221.321,203.371,205.871,205.87-0.94%163,908
Nov 26, 20241,216.541,219.691,201.881,217.301,217.300.13%187,118
Nov 25, 20241,208.661,227.441,199.681,215.761,215.760.75%457,500
Nov 22, 20241,202.351,207.471,195.381,206.651,206.651.02%206,717
Nov 21, 20241,182.671,199.441,173.281,194.411,194.411.35%156,996
Nov 20, 20241,172.001,179.471,162.021,178.451,178.450.54%143,439
Nov 19, 20241,159.571,177.431,159.571,172.071,172.07-0.01%138,531
Nov 18, 20241,181.601,185.921,167.701,172.131,172.13-0.53%191,937
Nov 15, 20241,174.011,179.291,168.821,178.331,178.330.20%232,113
Nov 14, 20241,198.521,200.001,166.261,176.011,176.01-2.16%393,274
Nov 13, 20241,207.211,218.631,198.321,202.011,202.01-0.52%186,056
Nov 12, 20241,220.071,222.341,204.561,208.341,208.34-1.03%191,955
Nov 11, 20241,207.601,227.661,207.601,220.931,220.931.55%223,873
Nov 8, 20241,188.001,210.271,181.111,202.351,202.351.13%287,239
Nov 7, 20241,193.401,197.191,179.731,188.951,186.93-0.50%264,071
Nov 6, 20241,164.431,199.001,150.001,194.961,192.936.50%399,191
Nov 5, 20241,095.021,122.781,095.021,122.021,120.112.40%171,582
Nov 4, 20241,107.911,107.911,094.061,095.681,093.82-0.85%153,651
Nov 1, 20241,111.511,117.331,101.481,105.071,103.19-0.38%248,255
Oct 31, 20241,128.561,130.011,091.191,109.231,107.340.90%490,514
Oct 30, 20241,100.041,112.881,097.051,099.341,097.470.09%292,539
Oct 29, 20241,100.521,107.581,095.031,098.351,096.48-0.52%191,468
Oct 28, 20241,101.031,107.501,094.421,104.131,102.251.21%186,312
Oct 25, 20241,083.271,098.721,083.271,090.941,089.080.81%169,712
Oct 24, 20241,090.481,093.041,081.471,082.211,080.37-0.94%148,919
Oct 23, 20241,091.381,097.731,085.681,092.531,090.67-0.58%100,120
Oct 22, 20241,118.851,118.851,093.561,098.931,097.06-1.91%243,003
Oct 21, 20241,129.821,129.921,111.041,120.361,118.45-0.59%153,504
Oct 18, 20241,124.291,128.521,114.281,127.001,125.080.67%253,450
Oct 17, 20241,107.331,119.961,103.041,119.471,117.570.59%134,378
Oct 16, 20241,094.201,115.631,094.201,112.931,111.042.52%208,976
Oct 15, 20241,104.511,106.011,084.601,085.571,083.72-1.17%265,114
Oct 14, 20241,095.891,103.651,085.421,098.371,096.501.23%195,103
Oct 11, 20241,048.101,088.841,046.001,085.041,083.195.84%514,505
Oct 10, 20241,025.521,037.391,023.231,025.161,023.42-0.43%173,927
Oct 9, 20241,025.521,036.911,024.221,029.601,027.850.10%231,834
Oct 8, 20241,029.941,031.101,024.311,028.561,026.810.56%131,250
Oct 7, 20241,018.591,029.551,018.591,022.841,021.10-1.01%220,014
Oct 4, 20241,037.491,037.491,023.081,033.241,031.480.40%95,966
Oct 3, 20241,037.411,037.411,020.951,029.151,027.40-0.87%147,708
Oct 2, 20241,038.001,041.201,035.021,038.131,036.36-0.17%91,922
Oct 1, 20241,038.291,046.751,030.071,039.901,038.130.10%142,077
Sep 30, 20241,038.861,044.491,030.951,038.811,037.040.28%238,129
Sep 27, 20241,040.381,046.271,031.401,035.941,034.18-0.77%148,067
Sep 26, 20241,036.841,047.651,035.281,043.931,042.151.14%193,307
Sep 25, 20241,046.301,049.021,031.361,032.161,030.40-0.82%246,844
Sep 24, 20241,036.891,043.341,026.561,040.711,038.94-0.13%216,195
Sep 23, 20241,037.471,046.711,032.751,042.081,040.310.96%233,586
Sep 20, 20241,025.221,037.231,019.801,032.221,030.460.21%323,574
Sep 19, 20241,034.111,034.111,022.381,030.101,028.351.67%156,618
Sep 18, 20241,016.601,028.611,009.291,013.181,011.46-0.08%158,573
Sep 17, 20241,013.481,023.121,010.571,013.981,012.250.57%179,990
Sep 16, 20241,001.951,009.10994.071,008.211,006.491.45%207,355
Sep 13, 2024996.901,003.25989.09993.82992.13-0.31%198,589
Sep 12, 2024988.60998.35979.89996.93995.230.84%129,052
Sep 11, 2024977.26990.04957.45988.64986.961.12%199,102
Sep 10, 2024976.90979.16967.00977.68976.020.57%172,400
Sep 9, 2024955.00976.99955.00972.14970.492.55%236,980
Sep 6, 2024942.08957.08942.08947.93946.321.01%174,308
Sep 5, 2024947.54947.54927.19938.48936.88-1.45%242,503
Sep 4, 2024958.48961.49944.87952.29950.67-0.81%143,529
Sep 3, 2024982.65983.33954.41960.06958.43-2.52%217,399
Aug 30, 2024971.44985.47966.09984.92983.241.74%313,403
Aug 29, 2024972.01980.64964.79968.04966.39-0.03%141,865
Aug 28, 2024967.41973.31961.20968.34966.690.10%160,297
Aug 27, 2024969.72973.93960.79967.36965.71-0.64%161,432
Aug 26, 2024986.00986.95965.25973.59971.93-0.88%183,509
Aug 23, 2024981.07985.79974.70982.23980.560.52%131,187
Aug 22, 2024981.93985.71973.01977.15975.49-0.32%154,649
Aug 21, 2024967.65984.31965.59980.25978.581.85%200,042
Aug 20, 2024959.03966.08956.73962.40960.760.44%147,533
Aug 19, 2024965.54970.03950.97958.14956.51-0.85%280,074
Aug 16, 2024958.53970.49956.60966.37964.730.79%294,787
Aug 15, 2024959.82965.68949.99958.84957.210.64%209,686
Aug 14, 2024960.67961.13948.30952.70951.08-0.88%227,301
Aug 13, 2024962.20964.18939.87961.14959.500.18%248,709
Aug 12, 2024976.11976.11957.45959.42957.79-2.03%145,533
Aug 9, 2024970.00981.80963.22979.31975.560.73%154,505
Aug 8, 2024959.53973.71959.53972.24968.522.21%207,746
Aug 7, 2024962.68973.75946.80951.19947.55-0.15%258,992
Aug 6, 2024950.66971.09942.80952.66949.010.28%300,086
Aug 5, 2024945.18958.76924.25949.99946.35-0.29%278,706
Aug 2, 2024937.65957.30928.32952.79949.141.11%361,136
Aug 1, 2024939.34986.73916.30942.36938.75-3.53%573,114