Skip to main content
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
982.07
+21.37 (2.22%)
Aug 13, 2025, 4:00 PM - Market closed

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025960.91982.55958.58982.07982.072.22%299,285
Aug 12, 2025943.96961.31939.71960.70960.702.23%200,898
Aug 11, 2025946.85951.82934.31939.76939.76-1.09%254,462
Aug 8, 2025950.31951.42938.50950.13947.850.81%208,663
Aug 7, 2025965.37968.51941.59942.51940.25-1.85%440,835
Aug 6, 2025939.47961.20937.40960.27957.972.63%393,018
Aug 5, 2025935.45948.10929.47935.63933.39-0.28%308,672
Aug 4, 2025929.63940.86927.02938.27936.020.63%410,820
Aug 1, 2025936.18960.56915.87932.44930.20-10.30%1,263,042
Jul 31, 20251,036.471,050.131,036.471,039.541,037.05-0.30%427,486
Jul 30, 20251,056.541,062.331,035.171,042.671,040.17-1.18%256,411
Jul 29, 20251,052.101,055.071,046.191,055.071,052.540.64%275,876
Jul 28, 20251,051.931,054.461,042.841,048.371,045.86-0.54%140,812
Jul 25, 20251,055.471,055.471,044.761,054.021,051.490.17%241,362
Jul 24, 20251,042.561,055.111,042.561,052.211,049.690.71%235,522
Jul 23, 20251,042.381,046.681,039.201,044.761,042.250.93%203,807
Jul 22, 20251,022.021,039.481,022.021,035.121,032.641.26%233,118
Jul 21, 20251,028.801,034.161,021.841,022.231,019.78-0.60%254,422
Jul 18, 20251,024.621,032.381,018.681,028.351,025.880.60%748,541
Jul 17, 20251,044.141,048.971,011.091,022.171,019.72-1.68%675,958
Jul 16, 20251,045.731,045.731,024.591,039.651,037.160.03%500,753
Jul 15, 20251,058.651,067.081,039.191,039.381,036.89-1.72%310,712
Jul 14, 20251,062.701,076.781,037.241,057.571,055.03-0.18%436,140
Jul 11, 20251,048.961,061.371,044.421,059.491,056.951.11%324,809
Jul 10, 20251,049.901,062.501,046.561,047.871,045.360.25%405,536
Jul 9, 20251,040.341,045.291,032.961,045.291,042.780.84%295,219
Jul 8, 20251,030.091,044.571,030.011,036.621,034.130.26%278,263
Jul 7, 20251,048.561,051.791,032.421,033.951,031.47-1.57%245,519
Jul 3, 20251,036.681,052.291,036.681,050.491,047.971.47%158,261
Jul 2, 20251,047.231,048.331,032.011,035.281,032.80-1.60%210,839
Jul 1, 20251,038.861,059.401,034.781,052.121,049.601.14%268,805
Jun 30, 20251,027.611,041.331,025.571,040.241,037.741.12%338,012
Jun 27, 20251,020.611,031.421,017.951,028.751,026.281.31%375,380
Jun 26, 20251,026.881,026.881,008.591,015.481,013.04-0.82%318,709
Jun 25, 20251,042.821,042.821,022.941,023.871,021.41-1.68%221,886
Jun 24, 20251,042.181,048.001,034.871,041.381,038.880.29%242,834
Jun 23, 20251,036.701,039.571,025.331,038.331,035.840.11%296,394
Jun 20, 20251,049.951,052.131,030.591,037.221,034.73-0.52%392,286
Jun 18, 20251,048.211,051.201,042.411,042.671,040.17-0.27%225,503
Jun 17, 20251,069.201,076.641,042.991,045.461,042.95-2.46%287,328
Jun 16, 20251,073.541,077.641,063.571,071.801,069.230.71%152,806
Jun 13, 20251,074.001,079.531,061.961,064.231,061.68-1.60%157,632
Jun 12, 20251,073.211,082.891,070.111,081.551,078.960.27%149,666
Jun 11, 20251,083.271,083.271,073.661,078.631,076.04-0.62%166,288
Jun 10, 20251,083.011,088.121,072.001,085.341,082.740.65%172,334
Jun 9, 20251,100.001,100.001,077.331,078.361,075.77-1.46%170,071
Jun 6, 20251,097.851,097.851,089.131,094.371,091.740.82%167,722
Jun 5, 20251,077.651,086.261,072.401,085.521,082.920.89%144,888
Jun 4, 20251,088.031,090.851,075.961,075.961,073.38-1.11%189,862
Jun 3, 20251,074.981,089.201,072.951,088.041,085.431.27%176,534