W.W. Grainger Inc. (GWW)
NYSE: GWW
· Real-Time Price · USD
960.25
8.54 (0.90%)
At close: Sep 26, 2025, 3:59 PM
960.62
0.04%
After-hours: Sep 26, 2025, 07:51 PM EDT
GWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 956.27 | 964.01 | 955.60 | 959.73 | 959.73 | 0.84% | 161,122 |
| Sep 25, 2025 | 952.93 | 959.32 | 949.00 | 951.71 | 951.71 | -0.13% | 259,300 |
| Sep 24, 2025 | 967.06 | 974.47 | 952.93 | 952.93 | 952.93 | -2.34% | 289,901 |
| Sep 23, 2025 | 984.46 | 990.00 | 971.72 | 975.78 | 975.78 | -0.35% | 273,801 |
| Sep 22, 2025 | 977.84 | 987.59 | 974.40 | 979.17 | 979.17 | -0.85% | 342,400 |
| Sep 19, 2025 | 1009.69 | 1009.69 | 980.37 | 987.61 | 987.61 | -1.75% | 488,410 |
| Sep 18, 2025 | 997.14 | 1011.64 | 991.76 | 1005.23 | 1005.23 | 0.73% | 269,155 |
| Sep 17, 2025 | 999.06 | 1009.47 | 988.87 | 997.93 | 997.93 | 0.43% | 278,018 |
| Sep 16, 2025 | 1011.87 | 1017.81 | 970.70 | 993.64 | 993.64 | -1.87% | 403,000 |
| Sep 15, 2025 | 1005.50 | 1015.38 | 997.88 | 1012.62 | 1012.62 | 0.85% | 326,539 |
| Sep 12, 2025 | 1013.39 | 1015.47 | 1004.00 | 1004.06 | 1004.06 | -1.05% | 276,541 |
| Sep 11, 2025 | 1000.00 | 1015.66 | 983.56 | 1014.69 | 1014.69 | 2.08% | 362,349 |
| Sep 10, 2025 | 988.76 | 997.65 | 978.06 | 994.06 | 994.06 | -0.08% | 343,001 |
| Sep 9, 2025 | 996.76 | 997.80 | 981.68 | 994.85 | 994.85 | -0.30% | 193,700 |
| Sep 8, 2025 | 993.47 | 998.78 | 972.14 | 997.80 | 997.80 | 0.44% | 300,448 |
| Sep 5, 2025 | 1026.67 | 1029.68 | 984.03 | 993.47 | 993.47 | -3.36% | 416,032 |
| Sep 4, 2025 | 1018.12 | 1028.65 | 1009.68 | 1028.03 | 1028.03 | 0.91% | 256,924 |
| Sep 3, 2025 | 1014.84 | 1018.74 | 1012.54 | 1018.74 | 1018.74 | 0.18% | 250,331 |
| Sep 2, 2025 | 1005.49 | 1021.50 | 998.77 | 1016.86 | 1016.86 | 0.33% | 376,400 |
| Aug 29, 2025 | 1015.00 | 1023.62 | 1005.78 | 1013.50 | 1013.50 | -0.10% | 337,942 |