W.W. Grainger Inc. (GWW)
973.92
-13.32 (-1.35%)
At close: Mar 28, 2025, 3:59 PM
971.40
-0.26%
After-hours: Mar 28, 2025, 06:40 PM EDT
W.W. Grainger Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 986.97 | 986.97 | 968.12 | 975.03 | -12.21 | -1.24% | 214,757 |
| Mar 27, 2025 | 991.70 | 991.70 | 979.99 | 987.24 | -0.95 | -0.10% | 140,826 |
| Mar 26, 2025 | 992.66 | 999.54 | 986.94 | 988.19 | -2.01 | -0.20% | 158,500 |
| Mar 25, 2025 | 993.10 | 999.93 | 981.64 | 990.20 | -1.39 | -0.14% | 204,017 |
| Mar 24, 2025 | 981.50 | 993.03 | 981.50 | 991.59 | 18.50 | 1.90% | 259,206 |
| Mar 21, 2025 | 966.84 | 973.90 | 962.00 | 973.09 | -0.57 | -0.06% | 385,000 |
| Mar 20, 2025 | 974.95 | 984.36 | 971.02 | 973.66 | -9.93 | -1.01% | 196,971 |
| Mar 19, 2025 | 973.55 | 985.66 | 968.78 | 983.59 | 8.82 | 0.90% | 251,613 |
| Mar 18, 2025 | 973.34 | 978.97 | 966.21 | 974.77 | -2.64 | -0.27% | 205,840 |
| Mar 17, 2025 | 965.03 | 980.52 | 965.03 | 977.41 | 9.59 | 0.99% | 212,286 |
| Mar 14, 2025 | 964.51 | 968.91 | 953.54 | 967.82 | 14.28 | 1.50% | 267,131 |
| Mar 13, 2025 | 965.00 | 966.26 | 952.64 | 953.54 | -14.75 | -1.52% | 331,036 |
| Mar 12, 2025 | 984.80 | 993.00 | 966.71 | 968.29 | -13.25 | -1.35% | 362,000 |
| Mar 11, 2025 | 1005.01 | 1009.10 | 979.78 | 981.54 | -34.30 | -3.38% | 491,700 |
| Mar 10, 2025 | 1009.24 | 1031.20 | 1007.93 | 1015.84 | 8.13 | 0.81% | 363,009 |
| Mar 7, 2025 | 991.41 | 1013.33 | 990.75 | 1007.71 | 11.89 | 1.19% | 326,500 |
| Mar 6, 2025 | 979.81 | 998.17 | 978.30 | 995.82 | 10.76 | 1.09% | 269,300 |
| Mar 5, 2025 | 989.29 | 998.07 | 977.85 | 985.06 | -3.72 | -0.38% | 393,300 |
| Mar 4, 2025 | 992.31 | 1002.54 | 982.61 | 988.78 | -10.72 | -1.07% | 313,344 |
| Mar 3, 2025 | 1021.00 | 1024.48 | 996.40 | 999.50 | -21.71 | -2.13% | 279,100 |
| Feb 28, 2025 | 1020.00 | 1029.86 | 1006.66 | 1021.21 | 10.29 | 1.02% | 312,100 |
| Feb 27, 2025 | 1009.78 | 1021.57 | 1007.95 | 1010.92 | 2.84 | 0.28% | 171,900 |
| Feb 26, 2025 | 1007.20 | 1012.95 | 1004.40 | 1008.08 | 4.52 | 0.45% | 163,611 |
| Feb 25, 2025 | 996.23 | 1009.49 | 990.84 | 1003.56 | 5.54 | 0.56% | 286,200 |
| Feb 24, 2025 | 1005.18 | 1009.37 | 998.02 | 998.02 | -9.88 | -0.98% | 353,400 |
| Feb 21, 2025 | 1023.47 | 1023.47 | 998.41 | 1007.90 | -16.40 | -1.60% | 285,100 |
| Feb 20, 2025 | 1024.31 | 1027.23 | 1012.89 | 1024.30 | 3.26 | 0.32% | 241,100 |
| Feb 19, 2025 | 1015.30 | 1022.09 | 1008.51 | 1021.04 | -1.60 | -0.16% | 316,634 |
| Feb 18, 2025 | 1026.73 | 1029.80 | 1011.71 | 1022.64 | -5.09 | -0.50% | 377,373 |
| 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 |