1,055.07
price up icon0.64%   6.70
pre-market  Pre-market:  1055.14   0.07   +0.01%
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 July 29, 2025, is $1,055.07.
  • 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 580.69% to $1,055.07 now.
  • The 52-week high stock price for GWW is $1,227.66, representing a 16.36% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for GWW is $893.99, indicating a -15.27% 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:
Date High Low High - Low Volume % Change
Jul 29, 2025 $1,055.1 $1,046.2 $8.88 275,866.0 +0.64%
Jul 28, 2025 $1,054.5 $1,042.8 $11.62 140,805.0 -0.54%
Jul 25, 2025 $1,055.5 $1,044.8 $10.71 241,345.0 +0.17%
Jul 24, 2025 $1,055.1 $1,042.6 $12.55 235,508.0 +0.71%
Jul 23, 2025 $1,046.7 $1,043.0 $3.72 134,616.0 +0.93%
Jul 22, 2025 $1,039.5 $1,022.0 $17.45 233,080.0 +1.26%
Jul 21, 2025 $1,034.2 $1,021.8 $12.32 254,340.0 -0.60%
Jul 18, 2025 $1,032.4 $1,018.7 $13.70 748,541.0 +0.60%
Jul 17, 2025 $1,049.0 $1,011.1 $37.88 675,957.0 -1.68%
Jul 16, 2025 $1,045.7 $1,024.6 $21.14 500,754.0 +0.03%
Jul 15, 2025 $1,067.1 $1,039.2 $27.89 310,697.0 -1.72%
Jul 14, 2025 $1,076.8 $1,037.2 $39.54 436,088.0 -0.18%
Jul 11, 2025 $1,061.4 $1,044.4 $16.95 324,472.0 +1.11%
Jul 10, 2025 $1,062.5 $1,046.6 $15.94 405,531.0 +0.25%
Jul 09, 2025 $1,045.3 $1,033.0 $12.34 295,180.0 +0.84%
Jul 08, 2025 $1,044.6 $1,030.0 $14.56 278,264.0 +0.26%
Jul 07, 2025 $1,051.8 $1,032.4 $19.37 245,386.0 -1.57%
Jul 03, 2025 $1,052.3 $1,036.7 $15.61 158,262.0 +1.47%
Jul 02, 2025 $1,048.3 $1,032.0 $16.33 210,839.0 -1.60%
Jul 01, 2025 $1,059.4 $1,034.8 $24.62 268,729.0 +1.14%

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
Jul, 2025 $1,076.8 $1,011.1 $65.69 6,650,126.0 +1.43%
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%
$46.60
price down icon 0.43%
$226.96
price up icon 0.22%
industrial_distribution WSO
$464.82
price down icon 3.13%
industrial_distribution CNM
$65.07
price down icon 0.82%
$316.48
price down icon 1.56%
Cap:     |  Volume (24h):