W W Grainger Inc (GWW)

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 May 05, 2026, is $1,134.78.

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 632.12% to $1,134.78 now.
The 52-week high stock price for GWW is $1,218.63, representing a 7.39% increase from the current share price, occurred on February 12, 2026.
The 52-week low stock price for GWW is $906.52, indicating a -20.11% decrease from the current share price, occurred on November 19, 2025.
The closing price of W W Grainger Inc (GWW) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$1,150.2	$1,134.8	$15.48	232,230.0	-0.64%
May 04, 2026	$1,164.7	$1,138.2	$26.48	295,448.0	-0.56%
May 01, 2026	$1,168.5	$1,142.9	$25.61	212,333.0	-1.10%
Apr 30, 2026	$1,165.3	$1,145.1	$20.21	344,199.0	+1.44%
Apr 29, 2026	$1,166.9	$1,136.4	$30.54	190,495.0	-1.32%
Apr 28, 2026	$1,166.6	$1,146.0	$20.53	258,686.0	+0.18%
Apr 27, 2026	$1,162.0	$1,145.0	$16.98	179,709.0	+0.88%
Apr 24, 2026	$1,160.6	$1,141.1	$19.57	283,307.0	-1.45%
Apr 23, 2026	$1,177.9	$1,149.4	$28.52	311,724.0	+0.93%
Apr 22, 2026	$1,182.7	$1,154.2	$28.55	209,941.0	-1.44%
Apr 21, 2026	$1,176.5	$1,160.1	$16.39	180,830.0	+0.68%
Apr 20, 2026	$1,164.7	$1,153.4	$11.26	173,072.0	+0.01%
Apr 17, 2026	$1,168.1	$1,131.5	$36.55	271,564.0	+2.60%
Apr 16, 2026	$1,159.1	$1,132.7	$26.39	300,586.0	-0.86%
Apr 15, 2026	$1,154.2	$1,128.2	$26.01	194,808.0	-1.04%
Apr 14, 2026	$1,167.0	$1,149.5	$17.52	188,134.0	-0.54%
Apr 13, 2026	$1,171.4	$1,134.9	$36.54	324,149.0	-0.89%
Apr 10, 2026	$1,179.7	$1,165.5	$14.18	137,611.0	-0.01%
Apr 09, 2026	$1,183.0	$1,144.2	$38.78	326,052.0	+2.22%
Apr 08, 2026	$1,149.1	$1,129.3	$19.86	250,695.0	+3.48%
Apr 07, 2026	$1,117.5	$1,099.6	$17.86	253,872.0	-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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$1,168.5	$1,134.8	$33.71	972,241.0	-2.29%
Apr, 2026	$1,183.0	$1,070.4	$112.6	4,975,415.0	+6.47%
Mar, 2026	$1,174.2	$1,033.2	$141.0	5,277,076.0	-4.71%
Feb, 2026	$1,218.6	$1,078.7	$140.0	6,836,589.0	+6.00%
Jan, 2026	$1,086.8	$996.3	$90.50	4,740,712.0	+7.03%

W W Grainger Inc Stock (GWW) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$1,042.0	$941.3	$100.7	6,201,003.0	+7.64%
Nov, 2025	$974.4	$906.5	$67.89	5,178,905.0	-3.10%
Oct, 2025	$993.1	$919.2	$73.90	6,626,518.0	+2.73%
Sep, 2025	$1,029.7	$937.8	$91.86	6,402,427.0	-5.97%
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%