WW Grainger Inc (GWW) Historical Stock Data
968.91 ↓2.25 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GWW is up 0.03% a day on average. There have been 16 days where WW Grainger Inc closed green and 14 days where GWW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 974.96 | 968.91 | ↓$6.05 (-0.62%) | 967.91 | 978.73 | 236.37K |
| 2025-12-03 | 961.89 | 971.16 | ↑$9.27 (0.96%) | 959.85 | 975.92 | 176.19K |
| 2025-12-02 | 945.81 | 961.15 | ↑$15.34 (1.62%) | 941.51 | 961.98 | 228.16K |
| 2025-12-01 | 941.59 | 944.87 | ↑$3.28 (0.35%) | 941.32 | 955.54 | 212.13K |
| 2025-11-28 | 944.02 | 948.63 | ↑$4.61 (0.49%) | 942.62 | 949.67 | 105.88K |
| 2025-11-26 | 938.11 | 945.10 | ↑$6.99 (0.75%) | 933.53 | 949.61 | 143.16K |
| 2025-11-25 | 937.75 | 941.75 | ↑$4.00 (0.43%) | 932.22 | 945.40 | 232.29K |
| 2025-11-24 | 944.23 | 929.96 | ↓$14.27 (-1.51%) | 929.71 | 956.00 | 485.47K |
| 2025-11-21 | 930.88 | 952.15 | ↑$21.27 (2.28%) | 918.20 | 957.65 | 318.31K |
| 2025-11-20 | 930.66 | 925.15 | ↓$5.51 (-0.59%) | 920.38 | 937.00 | 350.55K |
| 2025-11-19 | 917.95 | 922.56 | ↑$4.61 (0.50%) | 906.52 | 923.42 | 212.59K |
| 2025-11-18 | 921.95 | 918.18 | ↓$3.77 (-0.41%) | 912.88 | 927.89 | 223.59K |
| 2025-11-17 | 922.13 | 923.47 | ↑$1.34 (0.15%) | 916.75 | 931.36 | 253.77K |
| 2025-11-14 | 934.35 | 926.21 | ↓$8.14 (-0.87%) | 921.54 | 936.40 | 203.31K |
| 2025-11-13 | 943.00 | 934.94 | ↓$8.06 (-0.85%) | 933.45 | 953.48 | 171.35K |
| 2025-11-12 | 944.85 | 944.97 | ↑$0.12 (0.01%) | 936.32 | 949.41 | 152.33K |
| 2025-11-11 | 951.53 | 945.61 | ↓$5.92 (-0.62%) | 945.50 | 958.28 | 111.90K |
| 2025-11-10 | 951.76 | 949.96 | ↓$1.80 (-0.19%) | 938.45 | 958.26 | 225.75K |
| 2025-11-07 | 950.98 | 955.04 | ↑$4.06 (0.43%) | 945.54 | 957.56 | 188.15K |
| 2025-11-06 | 957.44 | 952.66 | ↓$4.78 (-0.50%) | 951.52 | 965.31 | 269.05K |
| 2025-11-05 | 955.41 | 962.39 | ↑$6.98 (0.73%) | 955.41 | 969.91 | 259.27K |
| 2025-11-04 | 965.95 | 955.87 | ↓$10.08 (-1.04%) | 954.30 | 970.05 | 314.96K |
| 2025-11-03 | 966.72 | 966.32 | ↓$0.40 (-0.04%) | 959.58 | 974.42 | 373.03K |
| 2025-10-31 | 969.02 | 979.00 | ↑$9.98 (1.03%) | 921.16 | 993.06 | 694.18K |
| 2025-10-30 | 955.93 | 956.24 | ↑$0.31 (0.03%) | 953.22 | 976.90 | 458.09K |
| 2025-10-29 | 960.75 | 958.97 | ↓$1.78 (-0.19%) | 953.77 | 966.84 | 280.80K |
| 2025-10-28 | 974.93 | 963.48 | ↓$11.45 (-1.17%) | 962.67 | 981.41 | 314.69K |
| 2025-10-27 | 971.24 | 978.31 | ↑$7.07 (0.73%) | 966.27 | 979.58 | 214.02K |
| 2025-10-24 | 968.26 | 968.41 | ↑$0.15 (0.02%) | 964.54 | 978.21 | 234.91K |
| 2025-10-23 | 973.66 | 964.07 | ↓$9.59 (-0.98%) | 954.84 | 985.56 | 311.97K |
Create an account or log in to view more rows.
$GWW i hate money so im buying
$GWW low volume
expect flat or negative close
$GWW get over the hump
$GWW great sale!!!! Buy buy buy
$GWW somebody knows something
$GWW Like if you’re a bull
$GWW Bears go home!
$GWW hint hint this is when you buy a few
$GWW YALL READY????????
$GWW lmfao
lfg babies