WW Grainger Inc (GWW) Historical Stock Data
1,053.99 ↑12.28 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GWW is down -0.43% a day on average. There have been 9 days where WW Grainger Inc closed green and 21 days where GWW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-03 | 1,043.27 | 1,053.99 | ↑$10.72 (1.03%) | 1,037.65 | 1,058.42 | 170.48K |
2025-01-02 | 1,063.85 | 1,041.71 | ↓$22.14 (-2.08%) | 1,038.76 | 1,065.40 | 160.19K |
2024-12-31 | 1,059.86 | 1,054.05 | ↓$5.81 (-0.55%) | 1,051.05 | 1,062.13 | 168.58K |
2024-12-30 | 1,060.83 | 1,058.21 | ↓$2.62 (-0.25%) | 1,045.34 | 1,065.88 | 180.98K |
2024-12-27 | 1,074.83 | 1,068.98 | ↓$5.85 (-0.54%) | 1,064.80 | 1,082.76 | 173.53K |
2024-12-26 | 1,089.41 | 1,082.63 | ↓$6.78 (-0.62%) | 1,080.63 | 1,089.67 | 118.38K |
2024-12-24 | 1,084.74 | 1,090.98 | ↑$6.24 (0.58%) | 1,082.88 | 1,092.83 | 121.09K |
2024-12-23 | 1,088.20 | 1,082.34 | ↓$5.86 (-0.54%) | 1,075.19 | 1,088.20 | 257.28K |
2024-12-20 | 1,077.62 | 1,092.96 | ↑$15.34 (1.42%) | 1,071.84 | 1,099.16 | 732.57K |
2024-12-19 | 1,098.70 | 1,081.55 | ↓$17.15 (-1.56%) | 1,081.37 | 1,103.87 | 325.24K |
2024-12-18 | 1,122.77 | 1,091.33 | ↓$31.44 (-2.80%) | 1,089.62 | 1,124.66 | 339.41K |
2024-12-17 | 1,134.39 | 1,120.31 | ↓$14.08 (-1.24%) | 1,115.39 | 1,136.32 | 306.07K |
2024-12-16 | 1,145.42 | 1,139.88 | ↓$5.54 (-0.48%) | 1,136.92 | 1,150.01 | 255.79K |
2024-12-13 | 1,145.24 | 1,142.62 | ↓$2.62 (-0.23%) | 1,139.06 | 1,149.58 | 179.80K |
2024-12-12 | 1,159.12 | 1,149.01 | ↓$10.11 (-0.87%) | 1,141.39 | 1,159.12 | 208.65K |
2024-12-11 | 1,169.73 | 1,155.50 | ↓$14.23 (-1.22%) | 1,147.98 | 1,169.73 | 262.35K |
2024-12-10 | 1,158.78 | 1,157.51 | ↓$1.27 (-0.11%) | 1,143.43 | 1,162.31 | 285.79K |
2024-12-09 | 1,189.64 | 1,162.05 | ↓$27.59 (-2.32%) | 1,156.86 | 1,189.64 | 309.11K |
2024-12-06 | 1,190.51 | 1,185.16 | ↓$5.35 (-0.45%) | 1,181.13 | 1,192.65 | 194.71K |
2024-12-05 | 1,188.41 | 1,188.65 | ↑$0.24 (0.02%) | 1,186.45 | 1,195.31 | 191.97K |
2024-12-04 | 1,193.42 | 1,192.60 | ↓$0.82 (-0.07%) | 1,188.45 | 1,196.41 | 180.22K |
2024-12-03 | 1,199.16 | 1,193.16 | ↓$6.00 (-0.50%) | 1,184.22 | 1,201.68 | 206.28K |
2024-12-02 | 1,208.05 | 1,193.99 | ↓$14.06 (-1.16%) | 1,190.49 | 1,208.05 | 201.30K |
2024-11-29 | 1,205.74 | 1,205.34 | ↓$0.40 (-0.03%) | 1,205.27 | 1,215.00 | 126.63K |
2024-11-27 | 1,216.41 | 1,205.87 | ↓$10.54 (-0.87%) | 1,203.36 | 1,221.32 | 163.91K |
2024-11-26 | 1,216.54 | 1,217.30 | ↑$0.76 (0.06%) | 1,201.88 | 1,219.69 | 187.12K |
2024-11-25 | 1,208.66 | 1,215.76 | ↑$7.10 (0.59%) | 1,199.68 | 1,227.44 | 457.50K |
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 |
Create an account or log in to view more rows.
$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!
$GWW red day ahead
$GWW wow. The volume is so low today. Unreal
$GWW my lotto for earnings
$GWW let it ride