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.

DateOpenCloseChangeLowHighVolume
2025-01-031,043.271,053.99↑$10.72 (1.03%)1,037.651,058.42170.48K
2025-01-021,063.851,041.71↓$22.14 (-2.08%)1,038.761,065.40160.19K
2024-12-311,059.861,054.05↓$5.81 (-0.55%)1,051.051,062.13168.58K
2024-12-301,060.831,058.21↓$2.62 (-0.25%)1,045.341,065.88180.98K
2024-12-271,074.831,068.98↓$5.85 (-0.54%)1,064.801,082.76173.53K
2024-12-261,089.411,082.63↓$6.78 (-0.62%)1,080.631,089.67118.38K
2024-12-241,084.741,090.98↑$6.24 (0.58%)1,082.881,092.83121.09K
2024-12-231,088.201,082.34↓$5.86 (-0.54%)1,075.191,088.20257.28K
2024-12-201,077.621,092.96↑$15.34 (1.42%)1,071.841,099.16732.57K
2024-12-191,098.701,081.55↓$17.15 (-1.56%)1,081.371,103.87325.24K
2024-12-181,122.771,091.33↓$31.44 (-2.80%)1,089.621,124.66339.41K
2024-12-171,134.391,120.31↓$14.08 (-1.24%)1,115.391,136.32306.07K
2024-12-161,145.421,139.88↓$5.54 (-0.48%)1,136.921,150.01255.79K
2024-12-131,145.241,142.62↓$2.62 (-0.23%)1,139.061,149.58179.80K
2024-12-121,159.121,149.01↓$10.11 (-0.87%)1,141.391,159.12208.65K
2024-12-111,169.731,155.50↓$14.23 (-1.22%)1,147.981,169.73262.35K
2024-12-101,158.781,157.51↓$1.27 (-0.11%)1,143.431,162.31285.79K
2024-12-091,189.641,162.05↓$27.59 (-2.32%)1,156.861,189.64309.11K
2024-12-061,190.511,185.16↓$5.35 (-0.45%)1,181.131,192.65194.71K
2024-12-051,188.411,188.65↑$0.24 (0.02%)1,186.451,195.31191.97K
2024-12-041,193.421,192.60↓$0.82 (-0.07%)1,188.451,196.41180.22K
2024-12-031,199.161,193.16↓$6.00 (-0.50%)1,184.221,201.68206.28K
2024-12-021,208.051,193.99↓$14.06 (-1.16%)1,190.491,208.05201.30K
2024-11-291,205.741,205.34↓$0.40 (-0.03%)1,205.271,215.00126.63K
2024-11-271,216.411,205.87↓$10.54 (-0.87%)1,203.361,221.32163.91K
2024-11-261,216.541,217.30↑$0.76 (0.06%)1,201.881,219.69187.12K
2024-11-251,208.661,215.76↑$7.10 (0.59%)1,199.681,227.44457.50K
2024-11-221,202.351,206.65↑$4.30 (0.36%)1,195.381,207.47206.72K
2024-11-211,182.671,194.41↑$11.74 (0.99%)1,173.281,199.44157K
2024-11-201,172.001,178.45↑$6.45 (0.55%)1,162.021,179.47143.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$GWW When in doubt...

0 Like Report
foreverbullish

$GWW we always finish green after a red week. Less go!

0 Like Report
LongUsername

$GWW wow. The volume is so low today. Unreal

0 Like Report