W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
975.54
+6.63 (0.68%)
Dec 5, 2025, 4:00 PM EST - Market closed
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 965.53 | 977.14 | 961.81 | 975.54 | 975.54 | 0.68% | 206,749 |
| Dec 4, 2025 | 974.96 | 979.21 | 967.91 | 968.91 | 968.91 | -0.23% | 278,735 |
| Dec 3, 2025 | 961.89 | 975.92 | 959.85 | 971.16 | 971.16 | 1.04% | 227,974 |
| Dec 2, 2025 | 945.81 | 961.98 | 941.51 | 961.15 | 961.15 | 1.72% | 288,004 |
| Dec 1, 2025 | 941.59 | 955.54 | 941.32 | 944.87 | 944.87 | -0.40% | 280,452 |
| Nov 28, 2025 | 944.02 | 949.99 | 942.62 | 948.63 | 948.63 | 0.37% | 106,697 |
| Nov 26, 2025 | 938.11 | 949.61 | 933.53 | 945.10 | 945.10 | 0.36% | 219,252 |
| Nov 25, 2025 | 937.75 | 945.67 | 932.22 | 941.75 | 941.75 | 1.27% | 210,907 |
| Nov 24, 2025 | 944.23 | 956.00 | 929.70 | 929.96 | 929.96 | -2.33% | 485,468 |
| Nov 21, 2025 | 930.88 | 957.69 | 916.11 | 952.15 | 952.15 | 2.92% | 404,817 |
| Nov 20, 2025 | 930.66 | 937.00 | 920.38 | 925.15 | 925.15 | 0.28% | 350,569 |
| Nov 19, 2025 | 917.95 | 924.65 | 906.52 | 922.56 | 922.56 | 0.48% | 259,893 |
| Nov 18, 2025 | 921.95 | 928.00 | 912.74 | 918.18 | 918.18 | -0.57% | 271,612 |
| Nov 17, 2025 | 922.13 | 931.79 | 916.75 | 923.47 | 923.47 | -0.30% | 302,680 |
| Nov 14, 2025 | 934.35 | 939.87 | 921.54 | 926.21 | 926.21 | -0.93% | 239,868 |
| Nov 13, 2025 | 943.00 | 953.48 | 933.45 | 934.94 | 934.94 | -1.06% | 232,667 |
| Nov 12, 2025 | 944.85 | 949.85 | 936.32 | 944.97 | 944.97 | -0.07% | 202,129 |
| Nov 11, 2025 | 951.53 | 958.91 | 945.50 | 945.61 | 945.61 | -0.46% | 144,305 |
| Nov 10, 2025 | 951.76 | 959.05 | 938.32 | 949.96 | 949.96 | -0.53% | 229,547 |
| Nov 7, 2025 | 950.98 | 957.56 | 945.54 | 955.04 | 952.78 | 0.25% | 188,167 |
| Nov 6, 2025 | 957.44 | 965.31 | 951.52 | 952.66 | 950.41 | -1.01% | 269,050 |
| Nov 5, 2025 | 955.41 | 969.91 | 955.41 | 962.39 | 960.11 | 0.68% | 259,269 |
| Nov 4, 2025 | 965.95 | 970.05 | 954.30 | 955.87 | 953.61 | -1.08% | 378,401 |
| Nov 3, 2025 | 966.72 | 974.42 | 959.58 | 966.32 | 964.03 | -1.30% | 420,941 |
| Oct 31, 2025 | 969.02 | 993.06 | 921.16 | 979.00 | 976.68 | 2.38% | 886,699 |
| Oct 30, 2025 | 955.93 | 976.90 | 953.22 | 956.24 | 953.98 | -0.28% | 510,183 |
| Oct 29, 2025 | 960.75 | 966.84 | 953.77 | 958.97 | 956.70 | -0.47% | 284,712 |
| Oct 28, 2025 | 974.93 | 981.41 | 962.41 | 963.48 | 961.20 | -1.52% | 314,740 |
| Oct 27, 2025 | 971.24 | 979.58 | 966.27 | 978.31 | 975.99 | 1.02% | 214,033 |
| Oct 24, 2025 | 968.26 | 978.21 | 964.54 | 968.41 | 966.12 | 0.45% | 303,245 |
| Oct 23, 2025 | 973.66 | 985.56 | 954.84 | 964.07 | 961.79 | -0.41% | 311,977 |
| Oct 22, 2025 | 973.90 | 978.48 | 965.94 | 968.00 | 965.71 | -0.36% | 199,363 |
| Oct 21, 2025 | 974.92 | 980.66 | 970.03 | 971.54 | 969.24 | 0.06% | 189,834 |
| Oct 20, 2025 | 960.38 | 971.18 | 958.37 | 970.92 | 968.62 | 1.67% | 151,022 |
| Oct 17, 2025 | 950.00 | 961.50 | 946.10 | 954.99 | 952.73 | 0.05% | 238,767 |
| Oct 16, 2025 | 958.18 | 961.45 | 949.69 | 954.56 | 952.30 | -0.36% | 259,316 |
| Oct 15, 2025 | 959.90 | 961.82 | 949.40 | 957.99 | 955.72 | -0.18% | 216,490 |
| Oct 14, 2025 | 933.15 | 964.02 | 925.41 | 959.74 | 957.47 | 2.59% | 278,578 |
| Oct 13, 2025 | 939.87 | 947.73 | 919.16 | 935.49 | 933.28 | -1.27% | 327,115 |
| Oct 10, 2025 | 976.69 | 980.31 | 945.15 | 947.56 | 945.32 | -2.17% | 253,565 |
| Oct 9, 2025 | 972.38 | 973.27 | 957.80 | 968.53 | 966.24 | 0.14% | 230,786 |
| Oct 8, 2025 | 951.31 | 967.63 | 948.01 | 967.19 | 964.90 | 0.87% | 194,923 |
| Oct 7, 2025 | 960.00 | 964.11 | 953.82 | 958.82 | 956.55 | -0.01% | 217,195 |
| Oct 6, 2025 | 960.57 | 967.75 | 950.86 | 958.90 | 956.63 | 0.24% | 320,252 |
| Oct 3, 2025 | 953.38 | 969.68 | 950.89 | 956.59 | 954.33 | 0.30% | 240,294 |
| Oct 2, 2025 | 940.74 | 954.53 | 940.74 | 953.75 | 951.49 | 1.03% | 268,719 |
| Oct 1, 2025 | 946.83 | 955.33 | 942.55 | 944.00 | 941.77 | -0.94% | 247,379 |
| Sep 30, 2025 | 945.22 | 955.11 | 937.82 | 952.96 | 950.70 | 0.53% | 318,219 |
| Sep 29, 2025 | 960.79 | 961.47 | 944.01 | 947.98 | 945.74 | -1.22% | 272,516 |
| Sep 26, 2025 | 956.27 | 964.01 | 955.60 | 959.73 | 957.46 | 0.84% | 162,064 |
| Sep 25, 2025 | 952.93 | 959.32 | 949.00 | 951.71 | 949.46 | -0.13% | 259,261 |
| Sep 24, 2025 | 967.06 | 974.47 | 952.93 | 952.93 | 950.67 | -2.34% | 289,901 |
| Sep 23, 2025 | 984.46 | 990.00 | 971.72 | 975.78 | 973.47 | -0.35% | 273,801 |
| Sep 22, 2025 | 977.84 | 987.59 | 974.40 | 979.17 | 976.85 | -0.85% | 342,394 |
| Sep 19, 2025 | 1,009.69 | 1,009.69 | 980.37 | 987.61 | 985.27 | -1.75% | 488,410 |
| Sep 18, 2025 | 997.14 | 1,011.64 | 991.76 | 1,005.23 | 1,002.85 | 0.73% | 269,155 |
| Sep 17, 2025 | 999.06 | 1,009.47 | 988.87 | 997.93 | 995.57 | 0.43% | 278,018 |
| Sep 16, 2025 | 1,011.87 | 1,017.81 | 970.70 | 993.64 | 991.29 | -1.87% | 402,991 |
| Sep 15, 2025 | 1,005.50 | 1,015.38 | 997.88 | 1,012.62 | 1,010.22 | 0.85% | 326,539 |
| Sep 12, 2025 | 1,013.39 | 1,015.47 | 1,004.00 | 1,004.06 | 1,001.68 | -1.05% | 276,541 |
| Sep 11, 2025 | 1,000.00 | 1,015.66 | 983.56 | 1,014.69 | 1,012.29 | 2.08% | 362,349 |
| Sep 10, 2025 | 988.76 | 997.65 | 978.06 | 994.06 | 991.71 | -0.08% | 343,001 |
| Sep 9, 2025 | 996.76 | 997.80 | 981.68 | 994.85 | 992.50 | -0.30% | 193,687 |
| Sep 8, 2025 | 993.47 | 998.78 | 972.14 | 997.80 | 995.44 | 0.44% | 300,448 |
| Sep 5, 2025 | 1,026.67 | 1,029.68 | 984.03 | 993.47 | 991.12 | -3.36% | 416,032 |
| Sep 4, 2025 | 1,018.12 | 1,028.65 | 1,009.68 | 1,028.03 | 1,025.60 | 0.91% | 256,924 |
| Sep 3, 2025 | 1,014.84 | 1,018.74 | 1,012.54 | 1,018.74 | 1,016.33 | 0.18% | 250,331 |
| Sep 2, 2025 | 1,005.49 | 1,021.50 | 998.77 | 1,016.86 | 1,014.45 | 0.33% | 376,384 |
| Aug 29, 2025 | 1,015.00 | 1,023.62 | 1,005.78 | 1,013.50 | 1,011.10 | -0.10% | 337,942 |
| Aug 28, 2025 | 1,017.26 | 1,017.26 | 1,009.53 | 1,014.47 | 1,012.07 | -0.25% | 241,084 |
| Aug 27, 2025 | 1,015.25 | 1,017.13 | 1,007.11 | 1,017.05 | 1,014.64 | 0.50% | 229,960 |
| Aug 26, 2025 | 1,013.57 | 1,016.09 | 1,010.38 | 1,011.96 | 1,009.57 | -0.15% | 393,211 |
| Aug 25, 2025 | 1,021.86 | 1,023.48 | 1,008.97 | 1,013.45 | 1,011.05 | -0.82% | 273,080 |
| Aug 22, 2025 | 1,000.14 | 1,025.30 | 997.61 | 1,021.86 | 1,019.44 | 2.80% | 333,392 |
| Aug 21, 2025 | 997.14 | 1,003.75 | 989.94 | 994.07 | 991.72 | -0.56% | 341,285 |
| Aug 20, 2025 | 995.39 | 1,003.71 | 992.32 | 999.63 | 997.26 | 0.42% | 353,407 |
| Aug 19, 2025 | 982.00 | 1,000.00 | 981.49 | 995.40 | 993.04 | 1.77% | 352,088 |
| Aug 18, 2025 | 961.79 | 981.42 | 961.79 | 978.13 | 975.82 | 0.85% | 351,462 |
| Aug 15, 2025 | 979.02 | 979.22 | 968.50 | 969.93 | 967.63 | -0.48% | 237,292 |
| Aug 14, 2025 | 978.52 | 982.62 | 970.49 | 974.56 | 972.25 | -0.76% | 210,419 |
| Aug 13, 2025 | 960.91 | 982.55 | 958.58 | 982.07 | 979.75 | 2.22% | 306,767 |
| Aug 12, 2025 | 943.96 | 961.31 | 939.71 | 960.70 | 958.43 | 2.23% | 200,898 |
| Aug 11, 2025 | 946.85 | 951.82 | 934.31 | 939.76 | 937.54 | -1.09% | 254,462 |
| Aug 8, 2025 | 950.31 | 951.42 | 938.50 | 950.13 | 945.63 | 0.81% | 208,663 |
| Aug 7, 2025 | 965.37 | 968.51 | 941.59 | 942.51 | 938.04 | -1.85% | 440,835 |
| Aug 6, 2025 | 939.47 | 961.20 | 937.40 | 960.27 | 955.72 | 2.63% | 393,018 |
| Aug 5, 2025 | 935.45 | 948.10 | 929.47 | 935.63 | 931.20 | -0.28% | 308,672 |
| Aug 4, 2025 | 929.63 | 940.86 | 927.02 | 938.27 | 933.82 | 0.63% | 410,820 |
| Aug 1, 2025 | 936.18 | 960.56 | 915.87 | 932.44 | 928.02 | -10.30% | 1,263,042 |
| Jul 31, 2025 | 1,036.47 | 1,050.13 | 1,036.47 | 1,039.54 | 1,034.61 | -0.30% | 427,486 |
| Jul 30, 2025 | 1,056.54 | 1,062.33 | 1,035.17 | 1,042.67 | 1,037.73 | -1.18% | 256,411 |
| Jul 29, 2025 | 1,052.10 | 1,055.07 | 1,046.19 | 1,055.07 | 1,050.07 | 0.64% | 275,876 |
| Jul 28, 2025 | 1,051.93 | 1,054.46 | 1,042.84 | 1,048.37 | 1,043.40 | -0.54% | 140,812 |
| Jul 25, 2025 | 1,055.47 | 1,055.47 | 1,044.76 | 1,054.02 | 1,049.02 | 0.17% | 241,362 |
| Jul 24, 2025 | 1,042.56 | 1,055.11 | 1,042.56 | 1,052.21 | 1,047.22 | 0.71% | 235,522 |
| Jul 23, 2025 | 1,042.38 | 1,046.68 | 1,039.20 | 1,044.76 | 1,039.81 | 0.93% | 203,807 |
| Jul 22, 2025 | 1,022.02 | 1,039.48 | 1,022.02 | 1,035.12 | 1,030.21 | 1.26% | 233,118 |
| Jul 21, 2025 | 1,028.80 | 1,034.16 | 1,021.84 | 1,022.23 | 1,017.39 | -0.60% | 254,422 |
| Jul 18, 2025 | 1,024.62 | 1,032.38 | 1,018.68 | 1,028.35 | 1,023.48 | 0.60% | 748,541 |
| Jul 17, 2025 | 1,044.14 | 1,048.97 | 1,011.09 | 1,022.17 | 1,017.33 | -1.68% | 675,958 |