W.W Grainger (GWW)
1,087.56
+1.82 (0.17%)
NYSE · Last Trade: Jun 1st, 7:48 PM EDT
Historical Prices For W.W Grainger (GWW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 1,086.87 | 1,092.41 | 1,081.36 | 1,087.56 | 362,866 | 1,087.56 |
| 5/29/2025 | 1,081.93 | 1,087.14 | 1,075.81 | 1,085.74 | 150,349 | 1,085.74 |
| 5/28/2025 | 1,092.95 | 1,094.82 | 1,079.75 | 1,081.06 | 159,027 | 1,081.06 |
| 5/27/2025 | 1,082.80 | 1,091.24 | 1,075.21 | 1,089.81 | 168,580 | 1,089.81 |
| 5/23/2025 | 1,069.40 | 1,077.75 | 1,067.11 | 1,071.88 | 127,615 | 1,071.88 |
| 5/22/2025 | 1,081.78 | 1,084.97 | 1,071.93 | 1,078.14 | 177,756 | 1,078.14 |
| 5/21/2025 | 1,080.05 | 1,090.99 | 1,078.25 | 1,081.38 | 150,228 | 1,081.38 |
| 5/20/2025 | 1,095.44 | 1,102.01 | 1,088.24 | 1,091.53 | 149,313 | 1,091.53 |
| 5/19/2025 | 1,092.81 | 1,103.69 | 1,092.81 | 1,100.41 | 185,319 | 1,100.41 |
| 5/16/2025 | 1,086.98 | 1,102.84 | 1,086.04 | 1,101.66 | 389,007 | 1,101.66 |
| 5/15/2025 | 1,069.99 | 1,088.25 | 1,069.99 | 1,084.51 | 279,820 | 1,084.51 |
| 5/14/2025 | 1,067.49 | 1,078.65 | 1,061.96 | 1,069.81 | 203,193 | 1,069.81 |
| 5/13/2025 | 1,069.98 | 1,075.15 | 1,063.45 | 1,066.37 | 280,060 | 1,066.37 |
| 5/12/2025 | 1,060.44 | 1,073.41 | 1,046.42 | 1,067.45 | 303,436 | 1,067.45 |
| 5/09/2025 | 1,048.49 | 1,048.49 | 1,030.08 | 1,037.06 | 287,240 | 1,034.80 |
| 5/08/2025 | 1,050.89 | 1,059.51 | 1,044.02 | 1,045.89 | 221,768 | 1,043.61 |
| 5/07/2025 | 1,044.67 | 1,051.72 | 1,039.60 | 1,043.74 | 170,943 | 1,041.47 |
| 5/06/2025 | 1,053.00 | 1,060.79 | 1,040.65 | 1,041.87 | 213,444 | 1,039.60 |
| 5/05/2025 | 1,061.30 | 1,076.21 | 1,061.30 | 1,065.48 | 265,322 | 1,063.16 |
| 5/02/2025 | 1,057.33 | 1,074.66 | 1,057.33 | 1,068.00 | 310,701 | 1,065.67 |
| 5/01/2025 | 1,045.72 | 1,082.95 | 1,025.97 | 1,053.43 | 464,462 | 1,051.13 |
| 4/30/2025 | 1,013.38 | 1,026.41 | 998.33 | 1,024.31 | 459,063 | 1,022.08 |
| 4/29/2025 | 1,004.89 | 1,015.44 | 1,004.89 | 1,012.71 | 307,308 | 1,010.50 |
| 4/28/2025 | 1,018.41 | 1,028.07 | 1,004.72 | 1,011.41 | 187,876 | 1,009.21 |
| 4/25/2025 | 1,022.33 | 1,022.33 | 1,005.55 | 1,013.87 | 149,614 | 1,011.66 |
| 4/24/2025 | 996.46 | 1,021.34 | 982.86 | 1,019.15 | 246,377 | 1,016.93 |
| 4/23/2025 | 1,010.50 | 1,017.96 | 989.36 | 992.32 | 184,091 | 990.16 |
| 4/22/2025 | 985.00 | 999.62 | 985.00 | 998.85 | 221,877 | 996.67 |
| 4/21/2025 | 998.03 | 998.03 | 968.11 | 978.78 | 284,877 | 976.65 |
| 4/17/2025 | 989.89 | 1,013.49 | 987.48 | 1,002.69 | 412,243 | 1,000.50 |
| 4/16/2025 | 991.39 | 1,009.08 | 978.66 | 985.33 | 306,446 | 983.18 |
| 4/15/2025 | 998.74 | 1,004.03 | 992.79 | 999.73 | 161,586 | 997.55 |
| 4/14/2025 | 994.00 | 1,005.52 | 980.13 | 1,000.20 | 237,176 | 998.02 |
| 4/11/2025 | 959.03 | 999.09 | 956.87 | 994.00 | 395,300 | 991.83 |
| 4/10/2025 | 964.89 | 967.73 | 930.05 | 960.69 | 312,156 | 958.60 |
| 4/09/2025 | 910.75 | 980.01 | 902.44 | 965.37 | 503,048 | 963.27 |
| 4/08/2025 | 945.00 | 956.80 | 909.09 | 919.93 | 295,336 | 917.92 |
| 4/07/2025 | 924.57 | 952.08 | 893.99 | 923.85 | 443,537 | 921.84 |
| 4/04/2025 | 959.70 | 975.10 | 939.46 | 942.43 | 451,543 | 940.38 |
| 4/03/2025 | 955.89 | 977.60 | 955.01 | 973.41 | 388,408 | 971.29 |
| 4/02/2025 | 984.86 | 1,006.70 | 982.64 | 1,004.92 | 255,235 | 1,002.73 |
| 4/01/2025 | 981.26 | 996.28 | 976.73 | 994.06 | 226,581 | 991.89 |
| 3/31/2025 | 970.10 | 993.32 | 968.28 | 987.83 | 252,147 | 985.68 |
| 3/28/2025 | 986.97 | 986.97 | 968.12 | 975.03 | 214,790 | 972.90 |
| 3/27/2025 | 991.70 | 991.70 | 979.99 | 987.24 | 140,827 | 985.09 |
| 3/26/2025 | 992.66 | 999.54 | 986.94 | 988.19 | 158,463 | 986.04 |
| 3/25/2025 | 993.10 | 999.92 | 981.64 | 990.20 | 204,018 | 988.04 |
| 3/24/2025 | 981.50 | 993.03 | 981.50 | 991.59 | 259,257 | 989.43 |
| 3/21/2025 | 966.84 | 973.89 | 962.00 | 973.09 | 384,971 | 970.97 |
| 3/20/2025 | 974.95 | 984.36 | 971.02 | 973.66 | 196,936 | 971.54 |
| 3/19/2025 | 973.55 | 985.66 | 968.78 | 983.59 | 251,614 | 981.45 |
| 3/18/2025 | 973.34 | 978.97 | 966.21 | 974.77 | 205,841 | 972.65 |
| 3/17/2025 | 965.03 | 980.52 | 965.03 | 977.41 | 212,286 | 975.28 |
| 3/14/2025 | 964.51 | 968.91 | 953.54 | 967.82 | 267,132 | 965.71 |
| 3/13/2025 | 965.00 | 966.26 | 952.64 | 953.54 | 331,037 | 951.46 |
| 3/12/2025 | 984.80 | 993.00 | 966.71 | 968.29 | 361,955 | 966.18 |
| 3/11/2025 | 1,005.01 | 1,009.09 | 979.78 | 981.54 | 491,662 | 979.40 |
| 3/10/2025 | 1,009.24 | 1,031.20 | 1,007.92 | 1,015.84 | 362,994 | 1,013.63 |
| 3/07/2025 | 991.41 | 1,013.33 | 990.75 | 1,007.71 | 326,487 | 1,005.51 |
| 3/06/2025 | 979.81 | 998.17 | 978.30 | 995.82 | 272,000 | 993.65 |
| 3/05/2025 | 989.29 | 998.07 | 977.85 | 985.06 | 393,297 | 982.91 |
| 3/04/2025 | 992.31 | 1,002.54 | 982.61 | 988.78 | 313,345 | 986.63 |
| 3/03/2025 | 1,021.00 | 1,024.48 | 996.40 | 999.50 | 279,097 | 997.32 |