Get the Stockscreener App
1,002.69
1.76%
17.36
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 April 17, 2025, is $1,002.69.
- 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 546.90% to $1,002.69 now.
- The 52-week high stock price for GWW is $1,227.66, representing a 22.44% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for GWW is $874.98, indicating a -12.74% decrease from the current share price, occurred on June 06, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $1,013.5 | $987.5 | $26.01 | 412,233.0 | +1.76% |
| Apr 16, 2025 | $1,009.1 | $978.7 | $30.42 | 306,332.0 | -1.44% |
| Apr 15, 2025 | $1,004.0 | $992.8 | $11.24 | 161,550.0 | -0.05% |
| Apr 14, 2025 | $1,005.5 | $980.1 | $25.39 | 224,257.0 | +0.62% |
| Apr 11, 2025 | $999.1 | $956.9 | $42.23 | 395,299.0 | +3.47% |
| Apr 10, 2025 | $967.7 | $930.0 | $37.68 | 311,999.0 | -0.48% |
| Apr 09, 2025 | $980.0 | $902.4 | $77.57 | 498,048.0 | +4.94% |
| Apr 08, 2025 | $956.8 | $909.1 | $47.71 | 295,312.0 | -0.42% |
| Apr 07, 2025 | $953.5 | $894.0 | $59.52 | 443,511.0 | -1.97% |
| Apr 04, 2025 | $975.1 | $939.5 | $35.64 | 434,118.0 | -3.18% |
| Apr 03, 2025 | $977.6 | $955.0 | $22.59 | 388,385.0 | -3.14% |
| Apr 02, 2025 | $1,006.7 | $982.6 | $24.06 | 255,112.0 | +1.09% |
| Apr 01, 2025 | $996.3 | $976.7 | $19.55 | 226,568.0 | +0.63% |
| Mar 31, 2025 | $993.3 | $968.3 | $25.04 | 252,076.0 | +1.31% |
| Mar 28, 2025 | $987.0 | $968.1 | $18.85 | 214,736.0 | -1.24% |
| Mar 27, 2025 | $991.7 | $980.0 | $11.71 | 133,620.0 | -0.10% |
| Mar 26, 2025 | $999.5 | $986.9 | $12.60 | 151,583.0 | -0.20% |
| Mar 25, 2025 | $999.9 | $981.6 | $18.28 | 200,163.0 | -0.14% |
| Mar 24, 2025 | $993.0 | $981.5 | $11.53 | 219,880.0 | +1.90% |
| Mar 21, 2025 | $973.9 | $962.0 | $11.89 | 371,866.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $1,013.5 | $894.0 | $119.5 | 4,764,957.0 | +1.50% |
| 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% |
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):