Get the Stockscreener App
1,116.60
7.14%
-85.87
After Hours:
1116.60
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 February 12, 2026, is $1,116.60.
- 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 620.39% to $1,116.60 now.
- The 52-week high stock price for GWW is $1,218.63, representing a 9.14% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for GWW is $893.99, indicating a -19.94% 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 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $1,218.6 | $1,114.4 | $104.2 | 780,159.0 | -7.14% |
| Feb 11, 2026 | $1,208.3 | $1,184.8 | $23.51 | 214,989.0 | +1.22% |
| Feb 10, 2026 | $1,191.3 | $1,170.5 | $20.82 | 217,191.0 | -0.18% |
| Feb 09, 2026 | $1,197.7 | $1,174.8 | $22.81 | 249,991.0 | -0.63% |
| Feb 06, 2026 | $1,199.1 | $1,177.0 | $22.13 | 233,082.0 | +1.23% |
| Feb 05, 2026 | $1,199.1 | $1,179.7 | $19.46 | 449,002.0 | -0.99% |
| Feb 04, 2026 | $1,204.4 | $1,149.7 | $54.63 | 613,209.0 | +3.46% |
| Feb 03, 2026 | $1,169.6 | $1,087.0 | $82.57 | 897,026.0 | +5.37% |
| Feb 02, 2026 | $1,098.8 | $1,078.7 | $20.18 | 420,823.0 | +1.50% |
| Jan 30, 2026 | $1,082.8 | $1,066.1 | $16.63 | 344,306.0 | -0.21% |
| Jan 29, 2026 | $1,086.8 | $1,064.5 | $22.31 | 448,737.0 | +1.14% |
| Jan 28, 2026 | $1,073.1 | $1,053.6 | $19.59 | 301,185.0 | +1.18% |
| Jan 27, 2026 | $1,065.9 | $1,045.3 | $20.53 | 159,026.0 | +0.72% |
| Jan 26, 2026 | $1,065.0 | $1,048.1 | $16.88 | 206,305.0 | -0.75% |
| Jan 23, 2026 | $1,071.9 | $1,049.3 | $22.57 | 222,637.0 | -0.82% |
| Jan 22, 2026 | $1,068.5 | $1,057.1 | $11.45 | 168,001.0 | +0.76% |
| Jan 21, 2026 | $1,068.2 | $1,035.1 | $33.09 | 163,958.0 | +2.35% |
| Jan 20, 2026 | $1,058.5 | $1,033.9 | $24.62 | 270,712.0 | -3.23% |
| Jan 16, 2026 | $1,074.3 | $1,055.3 | $19.05 | 281,350.0 | +0.51% |
| Jan 15, 2026 | $1,065.3 | $1,055.8 | $9.51 | 183,563.0 | +0.95% |
| Jan 14, 2026 | $1,053.3 | $1,033.7 | $19.53 | 190,213.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $1,218.6 | $1,078.7 | $140.0 | 4,855,631.0 | +3.39% |
| 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% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):