W.W. Grainger Inc. (GWW)
NYSE: GWW
· Real-Time Price · USD
974.58
-7.49 (-0.76%)
At close: Aug 14, 2025, 3:59 PM
973.59
-0.10%
Pre-market: Aug 15, 2025, 09:10 AM EDT
GWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 978.52 | 982.62 | 970.49 | 974.56 | 974.56 | -0.76% | 209,919 |
| Aug 13, 2025 | 960.91 | 982.55 | 958.58 | 982.07 | 982.07 | 2.22% | 306,800 |
| Aug 12, 2025 | 943.96 | 961.31 | 939.71 | 960.70 | 960.70 | 2.23% | 200,900 |
| Aug 11, 2025 | 946.85 | 951.82 | 934.31 | 939.76 | 939.76 | -1.09% | 254,500 |
| Aug 8, 2025 | 950.31 | 951.42 | 938.50 | 950.13 | 947.87 | 0.81% | 208,700 |
| Aug 7, 2025 | 965.37 | 968.51 | 941.59 | 942.51 | 940.27 | -1.85% | 440,835 |
| Aug 6, 2025 | 939.47 | 961.20 | 937.40 | 960.27 | 957.99 | 2.63% | 393,018 |
| Aug 5, 2025 | 935.45 | 948.10 | 929.47 | 935.63 | 933.40 | -0.28% | 308,700 |
| Aug 4, 2025 | 929.63 | 940.86 | 927.02 | 938.27 | 936.04 | 0.63% | 410,820 |
| Aug 1, 2025 | 936.18 | 960.56 | 915.87 | 932.44 | 930.22 | -10.30% | 1,263,042 |
| Jul 31, 2025 | 1036.47 | 1050.13 | 1036.47 | 1039.54 | 1037.07 | -0.30% | 427,500 |
| Jul 30, 2025 | 1056.54 | 1062.33 | 1035.17 | 1042.67 | 1040.19 | -1.18% | 256,411 |
| Jul 29, 2025 | 1052.10 | 1055.07 | 1046.19 | 1055.07 | 1052.56 | 0.64% | 275,900 |
| Jul 28, 2025 | 1051.93 | 1054.46 | 1042.84 | 1048.37 | 1045.88 | -0.54% | 140,812 |
| Jul 25, 2025 | 1055.47 | 1055.47 | 1044.76 | 1054.02 | 1051.51 | 0.17% | 241,400 |
| Jul 24, 2025 | 1042.56 | 1055.11 | 1042.56 | 1052.21 | 1049.71 | 0.71% | 235,522 |
| Jul 23, 2025 | 1042.38 | 1046.68 | 1039.20 | 1044.76 | 1042.27 | 0.93% | 203,807 |
| Jul 22, 2025 | 1022.02 | 1039.47 | 1022.02 | 1035.12 | 1032.66 | 1.26% | 233,118 |
| Jul 21, 2025 | 1028.80 | 1034.16 | 1021.84 | 1022.23 | 1019.80 | -0.60% | 254,422 |
| Jul 18, 2025 | 1024.62 | 1032.38 | 1018.68 | 1028.35 | 1025.90 | 0.60% | 748,541 |