W.W. Grainger Inc. (GWW)
NYSE: GWW
· Real-Time Price · USD
1028.25
9.51 (0.93%)
At close: Sep 04, 2025, 3:59 PM
1017.00
-1.09%
After-hours: Sep 04, 2025, 06:06 PM EDT
GWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1018.12 | 1028.65 | 1009.68 | 1028.03 | 1028.03 | 0.91% | 256,323 |
| 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 |
| Aug 28, 2025 | 1017.26 | 1017.26 | 1009.53 | 1014.47 | 1014.47 | -0.25% | 241,100 |
| Aug 27, 2025 | 1015.25 | 1017.13 | 1007.11 | 1017.05 | 1017.05 | 0.50% | 229,960 |
| Aug 26, 2025 | 1013.57 | 1016.09 | 1010.38 | 1011.96 | 1011.96 | -0.15% | 393,211 |
| Aug 25, 2025 | 1021.86 | 1023.48 | 1008.97 | 1013.45 | 1013.45 | -0.82% | 273,100 |
| Aug 22, 2025 | 1000.14 | 1025.30 | 997.61 | 1021.86 | 1021.86 | 2.80% | 333,400 |
| Aug 21, 2025 | 997.14 | 1003.75 | 989.94 | 994.07 | 994.07 | -0.56% | 341,300 |
| Aug 20, 2025 | 995.39 | 1003.71 | 992.32 | 999.63 | 999.63 | 0.42% | 353,407 |
| Aug 19, 2025 | 982.00 | 1000.00 | 981.49 | 995.40 | 995.40 | 1.77% | 352,100 |
| Aug 18, 2025 | 961.79 | 981.42 | 961.79 | 978.13 | 978.13 | 0.85% | 351,462 |
| Aug 15, 2025 | 979.02 | 979.22 | 968.50 | 969.93 | 969.93 | -0.48% | 237,300 |
| Aug 14, 2025 | 978.52 | 982.62 | 970.49 | 974.56 | 974.56 | -0.76% | 210,419 |
| 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 |