W.W. Grainger, Inc. (GWW) Charts

$1,025.06

north_east
$4.02 (0.39%)
Day's range
$1012.89
Day's range
$1027.23

5 DAY PERFORMANCE

-0.26%

1 MONTH PERFORMANCE

-8.60%

3 MONTH PERFORMANCE

-14.18%

6 MONTH PERFORMANCE

+4.57%

YEAR-TO-DATE PERFORMANCE

-2.75%

1 YEAR PERFORMANCE

+8.93%

W.W. Grainger, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $1,024.31 $1,024.30 (-0%) $1,027.23 $1,012.89 241,050 $49.78 B
02/19/2025 $1,015.30 $1,021.04 (0.57%) $1,022.09 $1,008.51 316,634 $49.62 B
02/18/2025 $1,026.73 $1,022.64 (-0.4%) $1,029.80 $1,011.71 377,373 $49.70 B
02/14/2025 $1,028.26 $1,027.73 (-0.05%) $1,036.38 $1,021.54 299,201 $49.95 B
02/13/2025 $1,030.75 $1,027.83 (-0.28%) $1,036.57 $1,024.42 219,427 $49.95 B
02/12/2025 $1,029.59 $1,027.55 (-0.2%) $1,033.79 $1,025.68 345,100 $49.94 B
02/11/2025 $1,037.61 $1,046.36 (0.84%) $1,047.78 $1,033.18 216,900 $50.85 B
02/10/2025 $1,043.40 $1,038.47 (-0.47%) $1,043.40 $1,030.03 165,106 $50.47 B
02/07/2025 $1,045.79 $1,035.80 (-0.96%) $1,048.46 $1,031.51 194,410 $50.34 B
02/06/2025 $1,045.05 $1,045.32 (0.03%) $1,051.04 $1,036.67 223,000 $50.80 B
02/05/2025 $1,042.70 $1,042.92 (0.02%) $1,048.16 $1,021.76 345,418 $50.69 B
02/04/2025 $1,056.76 $1,042.59 (-1.34%) $1,056.76 $1,040.40 298,113 $50.67 B
02/03/2025 $1,043.77 $1,046.74 (0.28%) $1,055.00 $1,030.66 439,147 $50.87 B
01/31/2025 $1,062.20 $1,062.67 (0.04%) $1,083.95 $1,030.01 839,825 $51.65 B
01/30/2025 $1,121.64 $1,126.07 (0.39%) $1,130.62 $1,118.43 293,845 $54.73 B
01/29/2025 $1,127.22 $1,114.01 (-1.17%) $1,139.15 $1,110.46 257,218 $54.14 B
01/28/2025 $1,126.94 $1,131.28 (0.39%) $1,137.65 $1,119.35 167,200 $54.98 B
01/27/2025 $1,113.85 $1,132.42 (1.67%) $1,138.63 $1,113.85 215,800 $55.04 B
01/24/2025 $1,119.13 $1,121.57 (0.22%) $1,126.84 $1,115.83 108,600 $54.73 B
01/23/2025 $1,127.00 $1,121.41 (-0.5%) $1,130.53 $1,118.77 141,438 $54.72 B
01/22/2025 $1,122.00 $1,122.93 (0.08%) $1,128.66 $1,117.01 308,305 $54.80 B
01/21/2025 $1,123.55 $1,121.51 (-0.18%) $1,133.33 $1,112.45 343,300 $54.73 B
01/17/2025 $1,109.66 $1,113.60 (0.36%) $1,127.68 $1,093.43 697,500 $54.34 B
01/16/2025 $1,098.70 $1,110.35 (1.06%) $1,116.59 $1,093.40 300,739 $54.19 B
01/15/2025 $1,101.95 $1,093.36 (-0.78%) $1,116.99 $1,091.72 539,811 $53.36 B
01/14/2025 $1,084.86 $1,087.88 (0.28%) $1,095.14 $1,077.56 296,015 $53.09 B
01/13/2025 $1,052.48 $1,075.98 (2.23%) $1,078.34 $1,052.48 267,812 $52.51 B
01/10/2025 $1,056.50 $1,052.48 (-0.38%) $1,068.20 $1,049.27 288,900 $51.36 B
01/08/2025 $1,059.40 $1,068.84 (0.89%) $1,079.12 $1,056.79 239,800 $52.16 B
01/07/2025 $1,051.41 $1,062.75 (1.08%) $1,065.34 $1,045.52 298,100 $51.86 B
01/06/2025 $1,053.67 $1,054.01 (0.03%) $1,064.74 $1,049.27 212,444 $51.44 B
01/03/2025 $1,043.27 $1,053.99 (1.03%) $1,058.42 $1,037.65 170,500 $51.43 B
01/02/2025 $1,063.85 $1,041.71 (-2.08%) $1,065.40 $1,038.76 160,200 $50.84 B
12/31/2024 $1,059.86 $1,054.05 (-0.55%) $1,062.13 $1,051.05 168,600 $51.44 B
12/30/2024 $1,060.83 $1,058.21 (-0.25%) $1,065.88 $1,045.34 181,000 $51.64 B
12/27/2024 $1,074.83 $1,068.98 (-0.54%) $1,082.76 $1,064.80 173,532 $52.17 B
12/26/2024 $1,089.41 $1,082.63 (-0.62%) $1,089.67 $1,080.63 118,400 $52.83 B
12/24/2024 $1,084.74 $1,090.98 (0.58%) $1,092.84 $1,082.88 121,100 $53.24 B
12/23/2024 $1,088.20 $1,082.34 (-0.54%) $1,088.20 $1,075.19 257,300 $52.82 B
12/20/2024 $1,077.62 $1,092.96 (1.42%) $1,099.16 $1,071.84 732,600 $53.34 B
12/19/2024 $1,098.70 $1,081.55 (-1.56%) $1,103.87 $1,081.37 325,244 $52.78 B
12/18/2024 $1,122.77 $1,091.33 (-2.8%) $1,124.66 $1,089.63 339,408 $53.26 B
12/17/2024 $1,134.39 $1,120.31 (-1.24%) $1,136.32 $1,115.39 306,100 $54.67 B
12/16/2024 $1,145.42 $1,139.88 (-0.48%) $1,150.01 $1,136.92 255,800 $55.63 B
12/13/2024 $1,145.24 $1,142.62 (-0.23%) $1,149.59 $1,139.06 179,800 $55.76 B
12/12/2024 $1,159.12 $1,149.01 (-0.87%) $1,159.12 $1,141.39 208,649 $56.07 B
12/11/2024 $1,169.73 $1,155.50 (-1.22%) $1,169.73 $1,147.98 262,345 $56.39 B
12/10/2024 $1,158.78 $1,157.51 (-0.11%) $1,162.32 $1,143.43 285,800 $56.49 B
12/09/2024 $1,189.64 $1,162.05 (-2.32%) $1,189.64 $1,156.87 309,111 $56.71 B
12/06/2024 $1,190.51 $1,185.16 (-0.45%) $1,192.65 $1,181.13 194,709 $57.84 B
12/05/2024 $1,188.41 $1,188.65 (0.02%) $1,195.31 $1,186.45 192,000 $58.01 B
12/04/2024 $1,193.42 $1,192.60 (-0.07%) $1,196.41 $1,188.45 180,216 $58.20 B
12/03/2024 $1,199.16 $1,193.16 (-0.5%) $1,201.68 $1,184.22 206,300 $58.23 B
12/02/2024 $1,208.05 $1,193.99 (-1.16%) $1,208.05 $1,190.49 201,300 $58.27 B
11/29/2024 $1,205.74 $1,205.34 (-0.03%) $1,215.00 $1,205.27 126,632 $58.82 B
11/27/2024 $1,220.00 $1,205.87 (-1.16%) $1,221.32 $1,203.37 163,908 $58.85 B
11/26/2024 $1,216.54 $1,217.30 (0.06%) $1,219.69 $1,201.88 187,118 $59.40 B
11/25/2024 $1,208.66 $1,215.76 (0.59%) $1,227.44 $1,199.68 457,500 $59.33 B
11/22/2024 $1,202.35 $1,206.65 (0.36%) $1,207.47 $1,195.38 206,717 $58.88 B
11/21/2024 $1,182.67 $1,194.41 (0.99%) $1,199.44 $1,173.28 157,000 $58.29 B