W.W Grainger (GWW)

1,144.73
+39.21 (3.55%)
NYSE · Last Trade: Mar 1st, 8:51 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For W.W Grainger (GWW)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20261,100.701,145.531,099.751,144.73485,2251,144.73
2/26/20261,125.401,128.371,103.061,105.52366,1521,105.52
2/25/20261,128.091,128.471,108.961,117.18183,7641,117.18
2/24/20261,117.931,130.971,112.641,126.68129,1381,126.68
2/23/20261,122.691,130.271,112.141,116.75232,6201,116.75
2/20/20261,127.731,143.241,099.211,127.07482,1951,127.07
2/19/20261,134.361,143.591,117.881,127.73195,6721,127.73
2/18/20261,131.751,143.571,128.161,134.04158,4691,134.04
2/17/20261,128.901,140.331,120.051,132.22248,3201,132.22
2/13/20261,117.501,142.531,111.071,131.42319,5491,131.42
2/12/20261,204.001,218.631,114.421,116.60791,3191,116.60
2/11/20261,194.301,208.281,184.771,202.47226,1661,202.47
2/10/20261,190.151,191.311,170.491,188.03217,1951,188.03
2/09/20261,187.321,197.651,174.841,190.15249,9931,190.15
2/06/20261,194.861,199.131,177.001,197.65233,0831,195.39
2/05/20261,195.001,199.121,179.661,183.15449,1131,180.92
2/04/20261,156.791,204.361,149.731,194.93613,2431,192.68
2/03/20261,087.001,169.571,087.001,155.00897,0311,152.82
2/02/20261,086.761,098.831,078.651,096.18420,8231,094.11
1/30/20261,080.001,082.781,066.151,079.94379,5771,077.90
1/29/20261,075.001,086.781,064.471,082.21448,7371,080.17
1/28/20261,057.531,073.151,053.561,070.01315,1941,067.99
1/27/20261,060.991,065.861,045.331,057.56159,0411,055.56
1/26/20261,061.381,064.961,048.081,049.97206,4151,047.99
1/23/20261,065.811,071.911,049.341,057.86231,9361,055.86
1/22/20261,062.931,068.501,057.051,066.63172,4131,064.62
1/21/20261,041.461,068.171,035.081,058.58168,3761,056.58
1/20/20261,050.871,058.461,033.851,034.25270,7991,032.30
1/16/20261,058.231,074.301,055.251,068.72283,6321,066.70
1/15/20261,060.951,065.281,055.771,063.30183,6031,061.29
1/14/20261,041.001,053.251,033.721,053.25190,2131,051.26
1/13/20261,033.581,042.051,023.511,041.90176,2551,039.93
1/12/20261,024.441,035.241,024.121,032.31173,4511,030.36
1/09/20261,037.381,044.291,026.361,029.82195,0181,027.88
1/08/20261,000.521,038.571,000.521,033.33250,4101,031.38
1/07/20261,022.271,026.321,002.201,004.68261,7861,002.78
1/06/20261,010.341,036.221,008.011,028.98229,3611,027.04
1/05/2026996.281,031.74996.281,015.06294,9181,013.14
1/02/20261,007.281,013.91997.251,003.81222,9611,001.92
12/31/20251,021.001,021.641,008.821,009.05178,6761,007.15
12/30/20251,022.361,026.921,013.581,021.09254,3361,019.16
12/29/20251,025.531,029.481,017.911,026.31223,7321,024.37
12/26/20251,032.031,039.751,016.741,024.28128,4071,022.35
12/24/20251,021.791,032.791,019.181,030.7383,6621,028.78
12/23/20251,034.801,035.211,021.331,023.90265,4321,021.97
12/22/20251,025.001,035.311,021.461,034.87228,6651,032.92
12/19/20251,022.111,030.001,010.111,025.02891,7691,023.09
12/18/20251,022.951,029.931,012.861,019.52350,3301,017.60
12/17/20251,018.271,024.271,008.571,020.05258,3631,018.13
12/16/20251,030.551,031.001,017.771,022.08274,2671,020.15
12/15/20251,025.211,038.611,023.641,029.56397,6071,027.62
12/12/20251,041.311,042.001,019.401,022.54386,2441,020.61
12/11/20251,000.001,035.86997.821,032.39479,4241,030.44
12/10/2025964.96997.11959.14995.57312,579993.69
12/09/2025959.85971.26958.14958.68178,101956.87
12/08/2025969.02977.24957.79959.07284,470957.26
12/05/2025965.53977.14961.81975.54208,264973.70
12/04/2025974.96979.21967.91968.91280,158967.08
12/03/2025961.89975.92959.85971.16228,001969.33
12/02/2025945.81961.98941.51961.15288,062959.34
12/01/2025941.59955.54941.32944.87280,462943.09