W.W. Grainger, Inc. - GWW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	975.43	968.91	968.91	978.52	968.31	236,370
December 03, 2025	961.89	971.16	971.16	975.92	959.85	228,002
December 02, 2025	945.81	961.15	961.15	961.98	941.51	288,100
December 01, 2025	941.59	944.87	944.87	955.54	941.32	280,500
November 28, 2025	944.02	948.63	948.63	949.99	942.62	106,709
November 26, 2025	938.11	945.1	945.1	949.61	933.53	221,212
November 25, 2025	937.75	941.75	941.75	945.67	932.22	232,300
November 24, 2025	944.23	929.96	929.96	956	929.7	495,245
November 21, 2025	930.88	952.15	952.15	957.69	916.11	414,000
November 20, 2025	930.66	925.15	925.15	937	920.38	350,600
November 19, 2025	917.95	922.56	922.56	924.65	906.52	259,900
November 18, 2025	921.95	918.18	918.18	928	912.74	271,612
November 17, 2025	922.13	923.47	923.47	931.79	916.75	302,700
November 14, 2025	934.35	926.21	926.21	939.87	921.54	239,900
November 13, 2025	943	934.94	934.94	953.48	933.45	232,700
November 12, 2025	944.85	944.97	944.97	949.85	936.32	152,327
November 11, 2025	951.53	945.61	945.61	958.91	945.5	144,300
November 10, 2025	951.76	949.96	949.96	959.05	938.32	229,547
November 07, 2025	950.98	955.04	952.78	957.56	945.54	188,200
November 06, 2025	957.44	952.66	950.41	965.31	951.52	269,100
November 05, 2025	955.41	962.39	960.11	969.91	955.41	259,300
November 04, 2025	965.95	955.87	953.6	970.05	954.3	378,401
November 03, 2025	966.72	966.32	966.32	974.42	959.58	420,941
October 31, 2025	969.02	979	979	993.06	921.16	886,700
October 30, 2025	955.93	956.24	956.24	976.9	953.22	510,183
October 29, 2025	960.75	958.97	958.97	966.84	953.77	284,712
October 28, 2025	974.93	963.48	963.48	981.41	962.41	314,740
October 27, 2025	971.24	978.31	978.31	979.58	966.27	214,033
October 24, 2025	968.26	968.41	968.41	978.21	964.54	303,245
October 23, 2025	973.66	964.07	964.07	985.56	954.84	312,000
October 22, 2025	973.9	968	968	978.48	965.94	199,400
October 21, 2025	974.92	971.54	971.54	980.66	970.03	189,834
October 20, 2025	960.38	970.92	970.92	971.18	958.37	151,022
October 17, 2025	950	954.99	954.99	961.5	946.1	238,800
October 16, 2025	958.18	954.56	954.56	961.45	949.69	259,316
October 15, 2025	959.9	957.99	957.99	961.82	949.4	216,500
October 14, 2025	933.15	959.74	959.74	964.02	925.41	278,575
October 13, 2025	939.87	935.49	935.49	947.73	919.16	327,115
October 10, 2025	976.69	947.56	947.56	980.31	945.15	253,600
October 09, 2025	972.38	968.53	968.53	973.27	957.8	230,800
October 08, 2025	951.31	967.19	967.19	967.63	948.01	194,923
October 07, 2025	960	958.82	958.82	964.11	953.82	217,195
October 06, 2025	960.57	958.9	958.9	967.75	950.86	320,300
October 03, 2025	953.38	956.59	956.59	969.68	950.89	240,300
October 02, 2025	940.74	953.75	953.75	954.53	940.74	268,719
October 01, 2025	946.83	944	944	955.33	942.55	247,400
September 30, 2025	945.22	952.96	952.96	955.11	937.82	318,219
September 29, 2025	960.79	947.98	947.98	961.47	944.01	272,516
September 26, 2025	956.27	959.73	959.73	964.01	955.6	162,100
September 25, 2025	952.93	951.71	951.71	959.32	949	259,300
September 24, 2025	967.06	952.93	952.93	974.47	952.93	289,899
September 23, 2025	984.46	975.78	975.78	990	971.72	273,801
September 22, 2025	977.84	979.17	979.17	987.59	974.4	342,400
September 19, 2025	1,009.69	987.61	987.61	1,009.69	980.37	488,410
September 18, 2025	997.14	1,005.23	1,005.23	1,011.59	991.76	247,206
September 17, 2025	999.06	997.93	997.93	1,009.47	988.87	278,011
September 16, 2025	1,011.87	993.64	993.64	1,017.81	970.7	403,000
September 15, 2025	1,005.5	1,012.62	1,012.62	1,015.38	997.88	326,539
September 12, 2025	1,013.39	1,004.06	1,004.06	1,015.47	1,004	276,541
September 11, 2025	1,000	1,014.69	1,014.69	1,015.66	983.56	362,349

W.W. Grainger, Inc. (GWW) NYSE