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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	988.76	994.06	994.06	997.65	978.06	343,001
September 09, 2025	996.76	994.85	994.85	997.8	981.68	193,700
September 08, 2025	993.47	997.8	997.8	998.78	972.14	300,448
September 05, 2025	1,026.69	993.47	993.47	1,026.73	984.03	327,786
September 04, 2025	1,018.12	1,028.03	1,028.03	1,028.65	1,009.68	256,323
September 03, 2025	1,014.84	1,018.74	1,018.74	1,018.74	1,012.54	250,325
September 02, 2025	1,005.49	1,016.86	1,016.86	1,021.5	998.77	376,400
August 29, 2025	1,015	1,013.5	1,013.5	1,023.62	1,005.78	337,942
August 28, 2025	1,017.26	1,014.47	1,014.47	1,017.26	1,009.53	241,100
August 27, 2025	1,015.25	1,017.05	1,017.05	1,017.13	1,007.11	229,853
August 26, 2025	1,013.57	1,011.96	1,011.96	1,016.09	1,010.38	392,551
August 25, 2025	1,021.86	1,013.45	1,013.45	1,023.48	1,008.97	273,100
August 22, 2025	1,000.14	1,021.86	1,021.86	1,025.3	997.61	333,400
August 21, 2025	997.14	994.07	994.07	1,003.75	989.94	341,300
August 20, 2025	995.39	999.63	999.63	1,003.71	992.32	353,407
August 19, 2025	982	995.4	995.4	1,000	981.49	352,100
August 18, 2025	961.79	978.13	978.13	981.42	961.79	351,462
August 15, 2025	979.02	969.93	969.93	979.22	968.5	237,300
August 14, 2025	978.52	974.56	974.56	982.62	970.49	210,419
August 13, 2025	960.91	982.07	982.07	982.55	958.58	306,800
August 12, 2025	943.96	960.7	960.7	961.31	939.71	200,900
August 11, 2025	946.85	939.76	939.76	951.82	934.31	254,500
August 08, 2025	950.31	950.13	950.13	951.42	938.5	208,700
August 07, 2025	965.37	942.51	942.51	968.51	941.59	440,835
August 06, 2025	939.47	960.27	960.27	961.2	937.4	393,018
August 05, 2025	935.45	935.63	935.63	948.1	929.47	308,700
August 04, 2025	929.63	938.27	938.27	940.86	927.02	410,820
August 01, 2025	936.18	932.44	932.44	960.56	915.87	1.26M
July 31, 2025	1,036.47	1,039.54	1,039.54	1,050.13	1,036.47	427,500
July 30, 2025	1,056.54	1,042.67	1,042.67	1,062.33	1,035.17	256,411
July 29, 2025	1,052.1	1,055.07	1,055.07	1,055.07	1,046.19	275,900
July 28, 2025	1,051.93	1,048.37	1,048.37	1,054.46	1,042.84	140,812
July 25, 2025	1,055.47	1,054.02	1,054.02	1,055.47	1,044.76	241,400
July 24, 2025	1,042.56	1,052.21	1,052.21	1,055.11	1,042.56	235,522
July 23, 2025	1,042.38	1,044.76	1,044.76	1,046.68	1,039.2	203,807
July 22, 2025	1,022.02	1,035.12	1,035.12	1,039.47	1,022.02	233,118
July 21, 2025	1,028.8	1,022.23	1,022.23	1,034.16	1,021.84	254,422
July 18, 2025	1,024.62	1,028.35	1,028.35	1,032.38	1,018.68	748,541
July 17, 2025	1,044.14	1,022.17	1,022.17	1,048.97	1,011.09	676,000
July 16, 2025	1,045.73	1,039.65	1,039.65	1,045.73	1,024.59	500,800
July 15, 2025	1,058.65	1,039.38	1,039.38	1,067.08	1,039.19	310,712
July 14, 2025	1,062.7	1,057.57	1,057.57	1,076.78	1,037.24	436,140
July 11, 2025	1,048.96	1,059.49	1,059.49	1,061.37	1,044.42	324,809
July 10, 2025	1,049.9	1,047.87	1,047.87	1,062.5	1,046.56	405,536
July 09, 2025	1,040.34	1,045.29	1,045.29	1,045.29	1,032.96	295,219
July 08, 2025	1,030.09	1,036.62	1,036.62	1,044.57	1,030.01	278,300
July 07, 2025	1,048.56	1,033.95	1,033.95	1,051.79	1,032.42	245,519

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