Get the Stockscreener App
1,044.12
0.20%
-1.3414
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 June 18, 2025, is $1,044.12.
- 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 573.62% to $1,044.12 now.
- The 52-week high stock price for GWW is $1,227.66, representing a 17.58% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for GWW is $888.75, indicating a -14.88% decrease from the current share price, occurred on July 10, 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $1,051.2 | $1,043.3 | $7.94 | 35,065.0 | -0.11% |
| Jun 17, 2025 | $1,076.6 | $1,043.0 | $33.65 | 287,328.0 | -2.46% |
| Jun 16, 2025 | $1,077.6 | $1,063.6 | $14.07 | 152,704.0 | +0.71% |
| Jun 13, 2025 | $1,079.5 | $1,062.0 | $17.57 | 157,581.0 | -1.60% |
| Jun 12, 2025 | $1,082.9 | $1,070.1 | $12.78 | 149,659.0 | +0.27% |
| Jun 11, 2025 | $1,083.3 | $1,073.7 | $9.61 | 166,288.0 | -0.62% |
| Jun 10, 2025 | $1,088.1 | $1,072.0 | $16.12 | 172,175.0 | +0.65% |
| Jun 09, 2025 | $1,100.0 | $1,077.3 | $22.67 | 170,072.0 | -1.46% |
| Jun 06, 2025 | $1,097.9 | $1,089.1 | $8.72 | 167,665.0 | +0.82% |
| Jun 05, 2025 | $1,086.3 | $1,072.4 | $13.86 | 144,844.0 | +0.89% |
| Jun 04, 2025 | $1,090.8 | $1,076.0 | $14.88 | 189,813.0 | -1.11% |
| Jun 03, 2025 | $1,089.2 | $1,073.0 | $16.25 | 171,411.0 | +1.27% |
| Jun 02, 2025 | $1,089.7 | $1,062.1 | $27.65 | 159,444.0 | -1.21% |
| May 30, 2025 | $1,092.4 | $1,081.4 | $11.05 | 362,865.0 | +0.17% |
| May 29, 2025 | $1,087.1 | $1,075.8 | $11.33 | 150,345.0 | +0.43% |
| May 28, 2025 | $1,094.8 | $1,079.8 | $15.08 | 159,022.0 | -0.80% |
| May 27, 2025 | $1,091.2 | $1,075.2 | $16.03 | 168,576.0 | +1.67% |
| May 23, 2025 | $1,077.8 | $1,067.1 | $10.64 | 127,608.0 | -0.58% |
| May 22, 2025 | $1,085.0 | $1,071.9 | $13.04 | 177,756.0 | -0.30% |
| May 21, 2025 | $1,091.0 | $1,078.3 | $12.74 | 148,165.0 | -0.93% |
| May 20, 2025 | $1,102.0 | $1,088.2 | $13.77 | 142,013.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $1,100.0 | $1,043.0 | $57.01 | 2,124,049.0 | -3.97% |
| 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% |
0.46%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):