WW Grainger Inc (GWW) Historical Stock Data
1,025.02 ↑5.50 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GWW is up 0.22% a day on average. There have been 17 days where WW Grainger Inc closed green and 13 days where GWW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1,022.11 | 1,025.02 | ↑$2.91 (0.28%) | 1,010.11 | 1,030.00 | 233.25K |
| 2025-12-18 | 1,022.95 | 1,019.52 | ↓$3.43 (-0.34%) | 1,012.86 | 1,029.93 | 237.73K |
| 2025-12-17 | 1,018.27 | 1,020.05 | ↑$1.78 (0.17%) | 1,008.95 | 1,024.27 | 168.93K |
| 2025-12-16 | 1,030.55 | 1,022.08 | ↓$8.47 (-0.82%) | 1,017.88 | 1,031.00 | 259.48K |
| 2025-12-15 | 1,025.21 | 1,029.56 | ↑$4.35 (0.42%) | 1,023.64 | 1,038.61 | 284.98K |
| 2025-12-12 | 1,041.31 | 1,022.54 | ↓$18.77 (-1.80%) | 1,019.40 | 1,041.88 | 308.28K |
| 2025-12-11 | 1,000.00 | 1,032.39 | ↑$32.39 (3.24%) | 997.82 | 1,035.86 | 479.40K |
| 2025-12-10 | 964.96 | 995.57 | ↑$30.61 (3.17%) | 959.39 | 997.11 | 257.16K |
| 2025-12-09 | 959.85 | 958.68 | ↓$1.17 (-0.12%) | 958.14 | 971.27 | 138.74K |
| 2025-12-08 | 969.02 | 959.07 | ↓$9.95 (-1.03%) | 957.79 | 977.24 | 227.37K |
| 2025-12-05 | 965.53 | 975.54 | ↑$10.01 (1.04%) | 961.81 | 977.14 | 166.65K |
| 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 |
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