W.W. Grainger Inc.

1019.89
-7.84 (-0.76%)
At close: Feb 18, 2025, 3:59 PM
1022.64
0.27%
After-hours: Feb 18, 2025, 07:00 PM EST

GWW Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 1026.73 1029.80 1011.71 1022.64 -5.09 -0.50% 324,771
Feb 14, 2025 1028.26 1036.38 1021.54 1027.73 -0.10 -0.01% 299,201
Feb 13, 2025 1030.75 1036.57 1024.42 1027.83 0.28 0.03% 219,427
Feb 12, 2025 1029.59 1033.79 1025.68 1027.55 -18.81 -1.80% 345,100
Feb 11, 2025 1037.61 1047.78 1033.18 1046.36 7.89 0.76% 216,900
Feb 10, 2025 1043.40 1043.40 1030.03 1038.47 2.67 0.26% 165,106
Feb 7, 2025 1045.79 1048.46 1031.51 1035.80 -9.52 -0.91% 194,410
Feb 6, 2025 1045.05 1051.04 1036.67 1045.32 2.40 0.23% 223,000
Feb 5, 2025 1042.70 1048.16 1021.76 1042.92 0.33 0.03% 345,418
Feb 4, 2025 1056.76 1056.76 1040.40 1042.59 -4.15 -0.40% 298,113
Feb 3, 2025 1043.77 1055.00 1030.66 1046.74 -15.93 -1.50% 439,147
Jan 31, 2025 1062.20 1083.95 1030.01 1062.67 -63.40 -5.63% 839,825
Jan 30, 2025 1121.64 1130.62 1118.43 1126.07 12.06 1.08% 293,845
Jan 29, 2025 1127.22 1139.15 1110.46 1114.01 -17.27 -1.53% 257,218
Jan 28, 2025 1126.94 1137.65 1119.35 1131.28 -1.14 -0.10% 167,200
Jan 27, 2025 1113.85 1138.63 1113.85 1132.42 10.85 0.97% 215,800
Jan 24, 2025 1119.13 1126.84 1115.83 1121.57 0.16 0.01% 108,600
Jan 23, 2025 1127.00 1130.53 1118.77 1121.41 -1.52 -0.14% 141,438
Jan 22, 2025 1122.00 1128.66 1117.01 1122.93 1.42 0.13% 308,305
Jan 21, 2025 1123.55 1133.33 1112.45 1121.51 7.91 0.71% 343,300
Jan 17, 2025 1109.66 1127.68 1093.43 1113.60 3.25 0.29% 697,500
Jan 16, 2025 1098.70 1116.59 1093.40 1110.35 16.99 1.55% 300,739
Jan 15, 2025 1101.95 1116.99 1091.72 1093.36 5.48 0.50% 539,811
Jan 14, 2025 1084.86 1095.14 1077.56 1087.88 11.90 1.11% 296,015
Jan 13, 2025 1052.48 1078.34 1052.48 1075.98 23.50 2.23% 267,812
Jan 10, 2025 1056.50 1068.20 1049.27 1052.48 -16.36 -1.53% 288,900
Jan 8, 2025 1059.40 1079.12 1056.79 1068.84 6.09 0.57% 239,800
Jan 7, 2025 1051.41 1065.34 1045.52 1062.75 8.74 0.83% 298,100
Jan 6, 2025 1053.67 1064.74 1049.27 1054.01 0.02 0.00% 212,444
Jan 3, 2025 1043.27 1058.42 1037.65 1053.99 12.28 1.18% 170,500
Jan 2, 2025 1063.85 1065.40 1038.76 1041.71 -12.34 -1.17% 160,200
Dec 31, 2024 1059.86 1062.13 1051.05 1054.05 -4.16 -0.39% 168,600
Dec 30, 2024 1060.83 1065.88 1045.34 1058.21 -10.77 -1.01% 181,000
Dec 27, 2024 1074.83 1082.76 1064.80 1068.98 -13.65 -1.26% 173,532
Dec 26, 2024 1089.41 1089.67 1080.63 1082.63 -8.35 -0.77% 118,400
Dec 24, 2024 1084.74 1092.84 1082.88 1090.98 8.64 0.80% 121,100
Dec 23, 2024 1088.20 1088.20 1075.19 1082.34 -10.62 -0.97% 257,300
Dec 20, 2024 1077.62 1099.16 1071.84 1092.96 11.41 1.05% 732,600
Dec 19, 2024 1098.70 1103.87 1081.37 1081.55 -9.78 -0.90% 325,244
Dec 18, 2024 1122.77 1124.66 1089.63 1091.33 -28.98 -2.59% 339,408
Dec 17, 2024 1134.39 1136.32 1115.39 1120.31 -19.57 -1.72% 306,100
Dec 16, 2024 1145.42 1150.01 1136.92 1139.88 -2.74 -0.24% 255,800
Dec 13, 2024 1145.24 1149.59 1139.06 1142.62 -6.39 -0.56% 179,800
Dec 12, 2024 1159.12 1159.12 1141.39 1149.01 -6.49 -0.56% 208,649
Dec 11, 2024 1169.73 1169.73 1147.98 1155.50 -2.01 -0.17% 262,345
Dec 10, 2024 1158.78 1162.32 1143.43 1157.51 -4.54 -0.39% 285,800
Dec 9, 2024 1189.64 1189.64 1156.87 1162.05 -23.11 -1.95% 309,111
Dec 6, 2024 1190.51 1192.65 1181.13 1185.16 -3.49 -0.29% 194,709
Dec 5, 2024 1188.41 1195.31 1186.45 1188.65 -3.95 -0.33% 192,000
Dec 4, 2024 1193.42 1196.41 1188.45 1192.60 -0.56 -0.05% 180,216

Create Price Alert on GWW

Your price alert will notify you when the stock price is above 1019.89.

Add to Watchlist