WW Grainger Inc (GWW) Historical Stock Data
1,206.65 ↑12.24 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GWW is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,202.35 | 1,206.65 | ↑$4.30 (0.36%) | 1,195.38 | 1,207.47 | 206.72K |
| 2024-11-21 | 1,182.67 | 1,194.41 | ↑$11.74 (0.99%) | 1,173.28 | 1,199.44 | 157K |
| 2024-11-20 | 1,172.00 | 1,178.45 | ↑$6.45 (0.55%) | 1,162.02 | 1,179.47 | 143.44K |
| 2024-11-19 | 1,159.57 | 1,172.07 | ↑$12.50 (1.08%) | 1,159.57 | 1,177.43 | 138.53K |
| 2024-11-18 | 1,181.60 | 1,172.13 | ↓$9.47 (-0.80%) | 1,167.70 | 1,185.92 | 191.94K |
| 2024-11-15 | 1,174.01 | 1,178.33 | ↑$4.32 (0.37%) | 1,168.82 | 1,179.29 | 232.11K |
| 2024-11-14 | 1,198.52 | 1,176.01 | ↓$22.51 (-1.88%) | 1,166.26 | 1,200.00 | 393.26K |
| 2024-11-13 | 1,207.21 | 1,202.01 | ↓$5.20 (-0.43%) | 1,198.32 | 1,218.63 | 186.06K |
| 2024-11-12 | 1,220.07 | 1,208.34 | ↓$11.73 (-0.96%) | 1,204.56 | 1,222.34 | 191.96K |
| 2024-11-11 | 1,207.60 | 1,220.93 | ↑$13.33 (1.10%) | 1,207.60 | 1,227.66 | 223.87K |
| 2024-11-08 | 1,188.00 | 1,202.35 | ↑$14.35 (1.21%) | 1,181.11 | 1,210.27 | 287.24K |
| 2024-11-07 | 1,193.40 | 1,188.95 | ↓$4.45 (-0.37%) | 1,179.73 | 1,197.19 | 264.07K |
| 2024-11-06 | 1,164.43 | 1,194.96 | ↑$30.53 (2.62%) | 1,150.00 | 1,199.00 | 399.19K |
| 2024-11-05 | 1,095.02 | 1,122.02 | ↑$27.00 (2.47%) | 1,095.02 | 1,122.78 | 171.53K |
| 2024-11-04 | 1,107.91 | 1,095.68 | ↓$12.23 (-1.10%) | 1,094.06 | 1,107.91 | 153.65K |
| 2024-11-01 | 1,111.51 | 1,105.07 | ↓$6.44 (-0.58%) | 1,101.47 | 1,117.33 | 248.26K |
| 2024-10-31 | 1,128.56 | 1,109.23 | ↓$19.33 (-1.71%) | 1,091.19 | 1,130.01 | 490.51K |
| 2024-10-30 | 1,100.04 | 1,099.34 | ↓$0.70 (-0.06%) | 1,097.05 | 1,112.88 | 292.52K |
| 2024-10-29 | 1,100.52 | 1,098.35 | ↓$2.17 (-0.20%) | 1,095.03 | 1,107.58 | 191.47K |
| 2024-10-28 | 1,101.03 | 1,104.13 | ↑$3.10 (0.28%) | 1,094.42 | 1,107.49 | 186.31K |
| 2024-10-25 | 1,083.27 | 1,090.94 | ↑$7.67 (0.71%) | 1,083.27 | 1,098.72 | 169.71K |
| 2024-10-24 | 1,090.48 | 1,082.21 | ↓$8.27 (-0.76%) | 1,081.47 | 1,093.04 | 148.92K |
| 2024-10-23 | 1,091.38 | 1,092.53 | ↑$1.15 (0.11%) | 1,085.68 | 1,097.72 | 100.12K |
| 2024-10-22 | 1,118.85 | 1,098.93 | ↓$19.92 (-1.78%) | 1,093.56 | 1,118.85 | 243K |
| 2024-10-21 | 1,129.82 | 1,120.36 | ↓$9.46 (-0.84%) | 1,111.04 | 1,129.92 | 153.50K |
| 2024-10-18 | 1,124.29 | 1,127.00 | ↑$2.71 (0.24%) | 1,114.28 | 1,128.52 | 253.45K |
| 2024-10-17 | 1,107.33 | 1,119.47 | ↑$12.14 (1.10%) | 1,103.04 | 1,119.96 | 134.38K |
| 2024-10-16 | 1,094.20 | 1,112.93 | ↑$18.73 (1.71%) | 1,094.20 | 1,115.63 | 208.98K |
| 2024-10-15 | 1,104.51 | 1,085.57 | ↓$18.94 (-1.71%) | 1,084.60 | 1,106.01 | 265.11K |
| 2024-10-14 | 1,095.89 | 1,098.37 | ↑$2.48 (0.23%) | 1,085.42 | 1,103.65 | 195.10K |
Create an account or log in to view more rows.
$GWW When in doubt...
$GWW Price target here?
$GWW we need those buyers and volume.
$GWW had to buy calls
$GWW we always finish green after a red week. Less go!
$GWW red day ahead
$GWW wow. The volume is so low today. Unreal
$GWW my lotto for earnings
$GWW let it ride
$GWW trash