Home

W.W Grainger (GWW)

1,013.50
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For W.W Grainger (GWW)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/20251,015.001,023.621,005.781,013.50337,9431,013.50
8/28/20251,017.261,017.261,009.531,014.47241,0861,014.47
8/27/20251,015.251,017.131,007.101,017.05229,9411,017.05
8/26/20251,013.571,016.091,010.381,011.96393,2161,011.96
8/25/20251,021.861,023.481,008.971,013.45273,0811,013.45
8/22/20251,000.141,025.30997.611,021.86333,3931,021.86
8/21/2025997.141,003.74989.94994.07341,285994.07
8/20/2025995.391,003.71992.32999.63353,408999.63
8/19/2025982.001,000.00981.49995.40352,088995.40
8/18/2025961.79981.42961.79978.13351,428978.13
8/15/2025979.02979.22968.50969.93237,293969.93
8/14/2025978.52982.62970.49974.56210,420974.56
8/13/2025960.91982.54958.58982.07306,768982.07
8/12/2025943.96961.31939.71960.70200,889960.70
8/11/2025946.85951.82934.31939.76254,464939.76
8/08/2025950.31951.41938.50950.13208,664947.87
8/07/2025965.37968.50941.59942.51440,836940.27
8/06/2025939.47961.20937.40960.27393,018957.99
8/05/2025935.45948.10929.47935.63308,674933.40
8/04/2025929.63940.86927.02938.27410,965936.04
8/01/2025936.18960.55915.87932.441,263,043930.22
7/31/20251,036.471,050.131,036.471,039.54427,4871,037.07
7/30/20251,056.541,062.331,035.171,042.67256,4001,040.19
7/29/20251,052.101,055.071,046.191,055.07275,8771,052.56
7/28/20251,051.931,054.461,042.841,048.37140,8131,045.88
7/25/20251,055.471,055.471,044.761,054.02241,3631,051.51
7/24/20251,042.561,055.111,042.561,052.21235,5231,049.71
7/23/20251,042.381,046.681,039.191,044.76203,8081,042.27
7/22/20251,022.021,039.471,022.021,035.12233,1191,032.66
7/21/20251,028.801,034.161,021.841,022.23254,4231,019.80
7/18/20251,024.621,032.381,018.681,028.35748,5421,025.90
7/17/20251,044.141,048.971,011.091,022.17675,9591,019.74
7/16/20251,045.731,045.731,024.581,039.65500,7541,037.18
7/15/20251,058.651,067.081,039.191,039.38310,7131,036.91
7/14/20251,062.701,076.781,037.241,057.57436,1431,055.05
7/11/20251,048.961,061.371,044.421,059.49324,8111,056.97
7/10/20251,049.901,062.501,046.561,047.87405,5371,045.38
7/09/20251,040.341,045.291,032.951,045.29295,2051,042.80
7/08/20251,030.091,044.571,030.011,036.62278,2641,034.15
7/07/20251,048.561,051.791,032.421,033.95245,5191,031.49
7/03/20251,036.681,052.291,036.681,050.49158,2621,047.99
7/02/20251,047.231,048.331,032.001,035.28210,8401,032.82
7/01/20251,038.861,059.401,034.781,052.12268,8061,049.62
6/30/20251,027.611,041.331,025.571,040.24338,0131,037.77
6/27/20251,020.611,031.421,017.951,028.75375,3811,026.30
6/26/20251,026.881,026.881,008.591,015.48318,7091,013.06
6/25/20251,042.821,042.821,022.941,023.87221,8881,021.43
6/24/20251,042.181,048.001,034.861,041.38242,8351,038.90
6/23/20251,036.701,039.571,025.331,038.33296,3951,035.86
6/20/20251,049.951,052.131,030.591,037.22392,2871,034.75
6/18/20251,048.211,051.201,042.411,042.67225,5041,040.19
6/17/20251,069.201,076.641,042.991,045.46287,3291,042.97
6/16/20251,073.541,077.641,063.571,071.80152,7071,069.25
6/13/20251,074.001,079.531,061.961,064.23157,6331,061.70
6/12/20251,073.211,082.891,070.111,081.55149,6671,078.98
6/11/20251,083.271,083.271,073.661,078.63166,2891,076.06
6/10/20251,083.011,088.111,072.001,085.34172,3351,082.76
6/09/20251,100.001,100.001,077.331,078.36170,0731,075.79
6/06/20251,097.851,097.851,089.131,094.37167,7231,091.77
6/05/20251,077.651,086.261,072.401,085.52144,8841,082.94
6/04/20251,088.031,090.841,075.961,075.96189,8631,073.40
6/03/20251,074.981,089.201,072.951,088.04176,5341,085.45
6/02/20251,079.601,089.731,062.081,074.44159,4451,071.88