1,090.98
price up icon0.80%   8.64
after-market After Hours: 1090.98
loading

W W Grainger Inc Stock (GWW) Price History

The historical daily chart and data for W W Grainger Inc stock (GWW), adjusted for splits and dividends, show that the latest closing stock price as of December 24, 2024, is $1,090.98.
  • W W Grainger Inc all-time high stock price is $1,227.66, occurred on November 11, 2024.
  • The lowest W W Grainger Inc stock price recorded was $155.00 on August 28, 2017. Since then, W W Grainger Inc's stock price has risen over 603.86% to $1,090.98 now.
  • The 52-week high stock price for GWW is $1,227.66, representing a 12.53% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for GWW is $800.97, indicating a -26.58% decrease from the current share price, occurred on January 03, 2024.
  • The closing price of W W Grainger Inc (GWW) stock in the beginning of 2023 was $510.18. The stock closed the year at $556.25, a gain of over 9.03% for the year.
The table below shows more information about GWW historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $1,092.8 $1,082.9 $9.95 120,725.0 +0.80%
Dec 23, 2024 $1,088.2 $1,075.2 $13.01 251,489.0 -0.97%
Dec 20, 2024 $1,099.2 $1,071.8 $27.32 613,507.0 +1.05%
Dec 19, 2024 $1,103.9 $1,081.4 $22.50 311,470.0 -0.90%
Dec 18, 2024 $1,124.7 $1,089.6 $35.03 332,477.0 -2.59%
Dec 17, 2024 $1,136.3 $1,115.4 $20.93 269,081.0 -1.72%
Dec 16, 2024 $1,150.0 $1,136.9 $13.09 260,928.0 -0.24%
Dec 13, 2024 $1,149.6 $1,139.1 $10.53 173,794.0 -0.56%
Dec 12, 2024 $1,159.1 $1,141.4 $17.73 204,695.0 -0.56%
Dec 11, 2024 $1,169.7 $1,148.0 $21.75 214,683.0 -0.17%
Dec 10, 2024 $1,162.3 $1,143.4 $18.88 241,466.0 -0.39%
Dec 09, 2024 $1,189.6 $1,156.9 $32.78 297,287.0 -1.95%
Dec 06, 2024 $1,192.7 $1,181.1 $11.52 154,896.0 -0.29%
Dec 05, 2024 $1,195.3 $1,186.5 $8.86 185,642.0 -0.33%
Dec 04, 2024 $1,196.4 $1,188.5 $7.96 172,208.0 -0.05%
Dec 03, 2024 $1,201.7 $1,184.2 $17.46 195,923.0 -0.07%
Dec 02, 2024 $1,208.1 $1,190.5 $17.56 185,829.0 -0.94%
Nov 29, 2024 $1,215.0 $1,205.3 $9.73 116,112.0 -0.04%
Nov 27, 2024 $1,221.3 $1,203.4 $17.95 159,434.0 -0.94%
Nov 26, 2024 $1,219.7 $1,201.9 $17.82 174,152.0 +0.13%

W W Grainger Inc Stock (GWW) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of W W Grainger Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GWW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of W W Grainger Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

W W Grainger Inc Stock (GWW) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1,208.1 $1,071.8 $136.2 4,306,825.0 -9.49%
Nov, 2024 $1,227.7 $1,094.1 $133.6 4,302,097.0 +8.66%
Oct, 2024 $1,130.0 $1,018.6 $111.4 4,510,844.0 +6.78%
Sep, 2024 $1,049.0 $927.2 $121.8 3,844,711.0 +5.47%
Aug, 2024 $986.9 $916.3 $70.65 4,975,683.0 +0.83%
Jul, 2024 $991.9 $888.7 $103.1 5,327,355.0 +8.26%
Jun, 2024 $928.1 $875.0 $53.17 4,802,269.0 -2.09%
May, 2024 $971.7 $898.0 $73.72 4,998,286.0 +0.01%
Apr, 2024 $1,021.6 $917.7 $103.9 5,275,580.0 -9.43%
Mar, 2024 $1,034.2 $954.7 $79.51 4,153,161.0 +4.50%
Feb, 2024 $979.5 $896.5 $82.93 4,746,747.0 +8.69%
Jan, 2024 $922.5 $801.0 $121.5 5,570,724.0 +8.08%

W W Grainger Inc Stock (GWW) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $841.0 $785.0 $55.95 4,437,908.0 +5.41%
Nov, 2023 $815.5 $728.0 $87.53 5,831,454.0 +7.72%
Oct, 2023 $745.2 $674.4 $70.76 6,629,760.0 +5.49%
Sep, 2023 $719.2 $678.6 $40.54 4,357,103.0 -3.12%
Aug, 2023 $737.5 $695.5 $42.07 5,223,538.0 -3.30%
Jul, 2023 $811.6 $719.2 $92.40 6,102,267.0 -6.35%
Jun, 2023 $795.8 $642.0 $153.9 5,956,920.0 +21.50%
May, 2023 $703.9 $647.1 $56.80 5,401,431.0 -6.69%
Apr, 2023 $698.7 $626.0 $72.72 5,637,420.0 +0.98%
Mar, 2023 $709.2 $650.5 $58.75 6,412,666.0 +3.05%
Feb, 2023 $685.2 $584.6 $100.6 6,324,422.0 +13.39%
Jan, 2023 $590.5 $534.0 $56.44 5,501,797.0 +5.97%

W W Grainger Inc Stock (GWW) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $606.0 $550.8 $55.11 6,108,648.0 -7.76%
Nov, 2022 $612.1 $571.8 $40.23 6,108,817.0 +3.20%
Oct, 2022 $587.3 $488.2 $99.07 6,651,294.0 +19.45%
Sep, 2022 $577.1 $483.2 $93.89 8,678,969.0 -11.85%
Aug, 2022 $588.6 $535.1 $53.53 5,876,567.0 +2.10%
Jul, 2022 $544.8 $441.6 $103.2 6,483,211.0 +19.61%
Jun, 2022 $508.8 $440.5 $68.29 5,932,846.0 -6.70%
May, 2022 $507.8 $455.6 $52.15 6,605,489.0 -2.59%
Apr, 2022 $529.9 $482.1 $47.79 6,239,910.0 -3.06%
Mar, 2022 $526.0 $462.5 $63.53 6,643,782.0 +8.12%
Feb, 2022 $525.4 $453.7 $71.76 6,418,455.0 -3.65%
Jan, 2022 $523.9 $475.7 $48.21 5,485,742.0 -4.46%
$75.11
price up icon 0.85%
$177.31
price up icon 0.46%
industrial_distribution WSO
$491.35
price up icon 0.70%
$351.65
price up icon 1.10%
industrial_distribution CNM
$51.47
price up icon 0.68%
Cap:     |  Volume (24h):