Get the Stockscreener App
1,004.06
1.05%
-10.63
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 September 12, 2025, is $1,004.06.
- 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 547.78% to $1,004.06 now.
- The 52-week high stock price for GWW is $1,227.66, representing a 22.27% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for GWW is $893.99, indicating a -10.96% decrease from the current share price, occurred on April 07, 2025.
- The closing price of W W Grainger Inc (GWW) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $1,015.5 | $1,004.0 | $11.47 | 272,151.0 | -1.05% |
| Sep 11, 2025 | $1,015.7 | $983.6 | $32.10 | 357,986.0 | +2.08% |
| Sep 10, 2025 | $997.6 | $978.1 | $19.59 | 343,002.0 | -0.08% |
| Sep 09, 2025 | $997.8 | $981.7 | $16.12 | 193,681.0 | -0.30% |
| Sep 08, 2025 | $998.8 | $972.1 | $26.64 | 300,467.0 | +0.44% |
| Sep 05, 2025 | $1,029.7 | $984.0 | $45.66 | 415,942.0 | -3.36% |
| Sep 04, 2025 | $1,028.7 | $1,009.7 | $18.97 | 256,325.0 | +0.91% |
| Sep 03, 2025 | $1,018.7 | $1,012.5 | $6.20 | 250,328.0 | +0.18% |
| Sep 02, 2025 | $1,021.5 | $998.8 | $22.73 | 376,238.0 | +0.33% |
| Aug 29, 2025 | $1,023.6 | $1,005.8 | $17.84 | 337,932.0 | -0.10% |
| Aug 28, 2025 | $1,017.3 | $1,009.5 | $7.74 | 241,085.0 | -0.25% |
| Aug 27, 2025 | $1,017.1 | $1,007.1 | $10.02 | 229,863.0 | +0.50% |
| Aug 26, 2025 | $1,016.1 | $1,010.4 | $5.71 | 393,216.0 | -0.13% |
| Aug 25, 2025 | $1,023.5 | $1,009.0 | $14.51 | 205,876.0 | -0.84% |
| Aug 22, 2025 | $1,025.3 | $997.6 | $27.69 | 322,595.0 | +2.80% |
| Aug 21, 2025 | $1,003.7 | $989.9 | $13.80 | 341,285.0 | -0.56% |
| Aug 20, 2025 | $1,003.7 | $992.3 | $11.38 | 353,361.0 | +0.42% |
| Aug 19, 2025 | $1,000.0 | $981.5 | $18.51 | 352,070.0 | +1.77% |
| Aug 18, 2025 | $981.4 | $961.8 | $19.63 | 351,428.0 | +0.85% |
| Aug 15, 2025 | $979.2 | $968.5 | $10.72 | 237,291.0 | -0.48% |
| Aug 14, 2025 | $982.6 | $970.5 | $12.13 | 210,420.0 | -0.76% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1,029.7 | $972.1 | $57.54 | 3,038,271.0 | -0.93% |
| Aug, 2025 | $1,025.3 | $915.9 | $109.4 | 7,363,467.0 | -2.50% |
| Jul, 2025 | $1,076.8 | $1,011.1 | $65.69 | 7,058,119.0 | -0.07% |
| Jun, 2025 | $1,100.0 | $1,008.6 | $91.41 | 4,497,399.0 | -4.35% |
| May, 2025 | $1,103.7 | $1,026.0 | $77.72 | 4,900,592.0 | +6.17% |
| Apr, 2025 | $1,028.1 | $894.0 | $134.1 | 6,348,335.0 | +3.69% |
| Mar, 2025 | $1,031.2 | $952.6 | $78.56 | 5,413,658.0 | -3.27% |
| Feb, 2025 | $1,056.8 | $990.8 | $65.92 | 4,831,234.0 | -3.90% |
| Jan, 2025 | $1,139.2 | $1,030.0 | $109.1 | 5,811,770.0 | +0.82% |
W W Grainger Inc Stock (GWW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1,208.1 | $1,045.3 | $162.7 | 4,644,757.0 | -12.21% |
| 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% |
6.25%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):