WW Grainger Inc (GWW) Historical Stock Data
994.06 ↑6.23 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GWW is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-04-01 | 981.26 | 994.06 | ↑$12.80 (1.30%) | 976.73 | 996.28 | 226.58K |
| 2025-03-31 | 970.10 | 987.83 | ↑$17.73 (1.83%) | 968.28 | 993.32 | 252.15K |
| 2025-03-28 | 986.97 | 975.03 | ↓$11.94 (-1.21%) | 968.12 | 986.97 | 214.79K |
| 2025-03-27 | 991.70 | 987.24 | ↓$4.46 (-0.45%) | 979.99 | 991.70 | 140.83K |
| 2025-03-26 | 992.66 | 988.19 | ↓$4.47 (-0.45%) | 986.94 | 999.54 | 158.46K |
| 2025-03-25 | 993.10 | 990.20 | ↓$2.90 (-0.29%) | 981.64 | 999.93 | 204.02K |
| 2025-03-24 | 981.50 | 991.59 | ↑$10.09 (1.03%) | 981.50 | 993.03 | 259.21K |
| 2025-03-21 | 966.84 | 973.09 | ↑$6.25 (0.65%) | 962.00 | 973.90 | 384.96K |
| 2025-03-20 | 974.95 | 973.66 | ↓$1.29 (-0.13%) | 971.02 | 984.36 | 196.97K |
| 2025-03-19 | 973.55 | 983.59 | ↑$10.04 (1.03%) | 968.78 | 985.66 | 251.61K |
| 2025-03-18 | 973.34 | 974.77 | ↑$1.43 (0.15%) | 966.21 | 978.97 | 205.84K |
| 2025-03-17 | 965.03 | 977.41 | ↑$12.38 (1.28%) | 965.03 | 980.52 | 212.29K |
| 2025-03-14 | 964.51 | 967.82 | ↑$3.31 (0.34%) | 953.54 | 968.91 | 267.13K |
| 2025-03-13 | 965.00 | 953.54 | ↓$11.46 (-1.19%) | 952.64 | 966.26 | 331.04K |
| 2025-03-12 | 984.80 | 968.29 | ↓$16.51 (-1.68%) | 966.71 | 993.00 | 361.95K |
| 2025-03-11 | 1,005.01 | 981.54 | ↓$23.47 (-2.34%) | 979.78 | 1,009.09 | 491.66K |
| 2025-03-10 | 1,009.24 | 1,015.84 | ↑$6.60 (0.65%) | 1,007.92 | 1,031.20 | 363K |
| 2025-03-07 | 991.41 | 1,007.71 | ↑$16.30 (1.64%) | 990.75 | 1,013.33 | 326.49K |
| 2025-03-06 | 979.81 | 995.82 | ↑$16.01 (1.63%) | 978.30 | 998.17 | 269.26K |
| 2025-03-05 | 989.29 | 985.06 | ↓$4.23 (-0.43%) | 977.85 | 998.07 | 393.30K |
| 2025-03-04 | 992.31 | 988.78 | ↓$3.53 (-0.36%) | 982.61 | 1,002.54 | 313.34K |
| 2025-03-03 | 1,021.00 | 999.50 | ↓$21.50 (-2.11%) | 996.40 | 1,024.48 | 279.10K |
| 2025-02-28 | 1,020.00 | 1,021.21 | ↑$1.21 (0.12%) | 1,006.66 | 1,029.86 | 312.08K |
| 2025-02-27 | 1,009.78 | 1,010.92 | ↑$1.14 (0.11%) | 1,007.95 | 1,021.57 | 171.90K |
| 2025-02-26 | 1,007.20 | 1,008.08 | ↑$0.88 (0.09%) | 1,004.40 | 1,012.95 | 163.61K |
| 2025-02-25 | 996.23 | 1,003.56 | ↑$7.33 (0.74%) | 990.84 | 1,009.49 | 286.18K |
| 2025-02-24 | 1,005.18 | 998.02 | ↓$7.16 (-0.71%) | 998.02 | 1,009.37 | 353.37K |
| 2025-02-21 | 1,023.47 | 1,007.90 | ↓$15.57 (-1.52%) | 998.41 | 1,023.47 | 285.08K |
| 2025-02-20 | 1,024.31 | 1,024.30 | ↓$0.01 (0.00%) | 1,012.89 | 1,027.23 | 241.06K |
| 2025-02-19 | 1,015.30 | 1,021.04 | ↑$5.74 (0.57%) | 1,008.51 | 1,022.09 | 316.63K |
Create an account or log in to view more rows.
$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
$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!