W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,037.06
-8.83 (-0.84%)
At close: May 9, 2025, 4:00 PM
1,037.06
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1,048.49 | 1,048.49 | 1,030.08 | 1,037.06 | 1,037.06 | -0.84% | 287,239 |
| May 8, 2025 | 1,050.89 | 1,059.51 | 1,044.02 | 1,045.89 | 1,045.89 | 0.21% | 221,767 |
| May 7, 2025 | 1,044.67 | 1,051.72 | 1,039.60 | 1,043.74 | 1,043.74 | 0.18% | 170,941 |
| May 6, 2025 | 1,053.00 | 1,060.79 | 1,040.65 | 1,041.87 | 1,041.87 | -2.22% | 213,443 |
| May 5, 2025 | 1,061.30 | 1,076.21 | 1,061.30 | 1,065.48 | 1,065.48 | -0.24% | 265,325 |
| May 2, 2025 | 1,057.33 | 1,074.66 | 1,057.33 | 1,068.00 | 1,068.00 | 1.38% | 310,700 |
| May 1, 2025 | 1,045.72 | 1,082.95 | 1,025.97 | 1,053.43 | 1,053.43 | 2.84% | 464,481 |
| Apr 30, 2025 | 1,013.38 | 1,026.41 | 998.33 | 1,024.31 | 1,024.31 | 1.15% | 459,167 |
| Apr 29, 2025 | 1,004.89 | 1,015.44 | 1,004.89 | 1,012.71 | 1,012.71 | 0.13% | 307,307 |
| Apr 28, 2025 | 1,018.41 | 1,028.07 | 1,004.72 | 1,011.41 | 1,011.41 | -0.24% | 187,875 |
| Apr 25, 2025 | 1,022.33 | 1,022.33 | 1,005.55 | 1,013.87 | 1,013.87 | -0.52% | 149,613 |
| Apr 24, 2025 | 996.46 | 1,021.34 | 982.86 | 1,019.15 | 1,019.15 | 2.70% | 246,381 |
| Apr 23, 2025 | 1,010.50 | 1,017.96 | 989.36 | 992.32 | 992.32 | -0.65% | 184,098 |
| Apr 22, 2025 | 985.00 | 999.62 | 985.00 | 998.85 | 998.85 | 2.05% | 221,885 |
| Apr 21, 2025 | 998.03 | 998.03 | 968.11 | 978.78 | 978.78 | -2.38% | 284,876 |
| Apr 17, 2025 | 989.89 | 1,013.49 | 987.48 | 1,002.69 | 1,002.69 | 1.76% | 412,242 |
| Apr 16, 2025 | 991.39 | 1,009.08 | 978.66 | 985.33 | 985.33 | -1.44% | 306,445 |
| Apr 15, 2025 | 998.74 | 1,004.03 | 992.79 | 999.73 | 999.73 | -0.05% | 161,585 |
| Apr 14, 2025 | 994.00 | 1,005.52 | 980.13 | 1,000.20 | 1,000.20 | 0.62% | 237,177 |
| Apr 11, 2025 | 959.03 | 999.09 | 956.87 | 994.00 | 994.00 | 3.47% | 395,299 |
| Apr 10, 2025 | 964.89 | 967.73 | 930.05 | 960.69 | 960.69 | -0.48% | 311,998 |
| Apr 9, 2025 | 910.75 | 980.01 | 902.44 | 965.37 | 965.37 | 4.94% | 503,115 |
| Apr 8, 2025 | 945.00 | 956.80 | 909.09 | 919.93 | 919.93 | -0.42% | 295,335 |
| Apr 7, 2025 | 924.57 | 953.52 | 893.99 | 923.85 | 923.85 | -1.97% | 443,536 |
| Apr 4, 2025 | 959.70 | 975.10 | 939.46 | 942.43 | 942.43 | -3.18% | 451,542 |
| Apr 3, 2025 | 955.89 | 977.60 | 955.01 | 973.41 | 973.41 | -3.14% | 388,405 |
| Apr 2, 2025 | 984.86 | 1,006.70 | 982.64 | 1,004.92 | 1,004.92 | 1.09% | 255,233 |
| Apr 1, 2025 | 981.26 | 996.28 | 976.73 | 994.06 | 994.06 | 0.63% | 226,580 |
| Mar 31, 2025 | 970.10 | 993.32 | 968.28 | 987.83 | 987.83 | 1.31% | 252,146 |
| Mar 28, 2025 | 986.97 | 986.97 | 968.12 | 975.03 | 975.03 | -1.24% | 214,789 |
| 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 |