tiprankstipranks
Trending News
More News >
W.W. Grainger (GWW)
NYSE:GWW
US Market
Advertisement

WW Grainger (GWW) Historical Prices

Compare
954 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
956.27
964.01
955.60
959.73
959.73
+0.84%
162,064
0.49
Sep 25, 2025
952.93
959.32
949.00
951.71
951.71
-0.13%
259,261
0.78
Sep 24, 2025
967.06
974.47
952.93
952.93
952.93
-2.34%
289,901
0.87
Sep 23, 2025
984.46
990.00
971.72
975.78
975.78
-0.35%
273,801
0.82
Sep 22, 2025
977.84
987.59
974.40
979.17
979.17
-0.85%
342,394
1.03
Sep 19, 2025
1,009.69
1,009.69
980.37
987.61
987.61
-1.75%
488,410
1.48
Sep 18, 2025
997.14
1,011.64
991.76
1,005.23
1,005.23
+0.73%
269,155
0.82
Sep 17, 2025
999.06
1,009.47
988.87
997.93
997.93
+0.43%
278,018
0.84
Sep 16, 2025
1,011.87
1,017.81
970.70
993.64
993.64
-1.87%
402,991
1.24
Sep 15, 2025
1,005.50
1,015.38
997.88
1,012.62
1,012.62
+0.85%
326,539
1.01
Sep 12, 2025
1,013.39
1,015.47
1,004.00
1,004.06
1,004.06
-1.05%
276,541
0.86
Sep 11, 2025
1,000.00
1,015.66
983.56
1,014.69
1,014.69
+2.08%
362,349
1.14
Sep 10, 2025
988.76
997.65
978.06
994.06
994.06
-0.08%
343,001
1.09
Sep 09, 2025
996.76
997.80
981.68
994.85
994.85
-0.30%
193,687
0.62
Sep 08, 2025
993.47
998.78
972.14
997.80
997.80
+0.44%
300,448
0.96
Sep 05, 2025
1,026.67
1,029.68
984.03
993.47
993.47
-3.36%
416,032
1.35
Sep 04, 2025
1,018.12
1,028.65
1,009.68
1,028.03
1,028.03
+0.91%
256,924
0.84
Sep 03, 2025
1,014.84
1,018.74
1,012.54
1,018.74
1,018.74
+0.18%
250,330
0.82
Sep 02, 2025
1,005.49
1,021.50
998.77
1,016.86
1,016.86
+0.33%
376,384
1.24
Aug 29, 2025
1,015.00
1,023.62
1,005.78
1,013.50
1,013.50
-0.10%
337,942
1.11
Aug 28, 2025
1,017.26
1,017.26
1,009.53
1,014.47
1,014.47
-0.25%
241,084
0.80
Aug 27, 2025
1,015.25
1,017.13
1,007.11
1,017.05
1,017.05
+0.50%
229,960
0.77
Aug 26, 2025
1,013.57
1,016.09
1,010.38
1,011.96
1,011.96
-0.15%
393,211
1.32
Aug 25, 2025
1,021.86
1,023.48
1,008.97
1,013.45
1,013.45
-0.82%
273,080
0.93
Aug 22, 2025
1,000.14
1,025.30
997.61
1,021.86
1,021.86
+2.80%
333,392
1.14
Aug 21, 2025
997.14
1,003.75
989.94
994.07
994.07
-0.56%
341,285
1.18
Aug 20, 2025
995.39
1,003.71
992.32
999.63
999.63
+0.42%
353,407
1.24
Aug 19, 2025
982.00
1,000.00
981.49
995.40
995.40
+1.77%
352,088
1.24
Aug 18, 2025
961.79
981.42
961.79
978.13
978.13
+0.85%
351,462
1.24
Aug 15, 2025
979.02
979.22
968.50
969.93
969.93
-0.48%
237,292
0.83
Aug 14, 2025
978.52
982.62
970.49
974.56
974.56
-0.76%
210,419
0.74
Aug 13, 2025
960.91
982.55
958.58
982.07
982.07
+2.22%
306,767
1.08
Aug 12, 2025
943.96
961.31
939.71
960.70
960.70
+2.23%
200,898
0.70
Aug 11, 2025
946.85
951.82
934.31
939.76
939.76
-0.86%
254,462
0.89
Aug 08, 2025
950.31
951.42
938.50
950.13
947.87
+1.05%
208,663
0.73
Aug 07, 2025
965.37
968.51
941.59
942.51
940.27
-1.62%
440,835
1.56
Aug 06, 2025
939.47
961.20
937.40
960.27
957.98
+2.88%
393,018
1.41
Aug 05, 2025
935.45
948.10
929.47
935.63
933.40
-0.04%
308,672
1.11
Aug 04, 2025
929.63
940.86
927.02
938.27
936.04
+0.87%
410,820
1.48
Aug 01, 2025
936.18
960.56
915.87
932.44
930.22
-10.09%
1,263,042
4.78
Jul 31, 2025
1,036.47
1,050.13
1,036.47
1,039.54
1,037.07
-0.06%
427,486
1.62
Jul 30, 2025
1,056.54
1,062.33
1,035.17
1,042.67
1,040.19
-0.94%
256,411
0.97
Jul 29, 2025
1,052.10
1,055.07
1,046.19
1,055.07
1,052.56
+0.88%
275,876
1.05
Jul 28, 2025
1,051.93
1,054.46
1,042.84
1,048.37
1,045.88
-0.30%
140,812
0.53
Jul 25, 2025
1,055.47
1,055.47
1,044.76
1,054.02
1,051.51
+0.41%
241,362
0.91
Jul 24, 2025
1,042.56
1,055.11
1,042.56
1,052.21
1,049.71
+0.95%
235,522
0.89
Jul 23, 2025
1,042.38
1,046.68
1,039.20
1,044.76
1,042.27
+1.17%
203,807
0.77
Jul 22, 2025
1,022.02
1,039.48
1,022.02
1,035.12
1,032.66
+1.50%
233,118
0.88
Jul 21, 2025
1,028.80
1,034.16
1,021.84
1,022.23
1,019.80
-0.36%
254,422
0.95
Jul 18, 2025
1,024.62
1,032.38
1,018.68
1,028.35
1,025.90
+0.84%
748,541
2.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis