The highest closing price for WW Grainger (GWW) last month was $1,324.49, on September 4. It was down 5.1% for the month. The latest price is $1,325.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $1,252.26 | $1,257.80 | $1,242.41 | $1,245.76 | 273,200 |
September 29 2026 | $1,248.93 | $1,257.05 | $1,242.69 | $1,248.67 | 257,700 |
September 28 2026 | $1,240.98 | $1,257.81 | $1,236.29 | $1,255.69 | 365,500 |
September 25 2026 | $1,260.00 | $1,265.11 | $1,237.47 | $1,243.07 | 389,900 |
September 24 2026 | $1,271.62 | $1,296.34 | $1,269.45 | $1,279.47 | 229,700 |
September 23 2026 | $1,266.60 | $1,276.42 | $1,262.26 | $1,270.67 | 316,700 |
September 22 2026 | $1,283.86 | $1,289.94 | $1,260.32 | $1,268.62 | 298,300 |
September 21 2026 | $1,269.95 | $1,279.16 | $1,252.97 | $1,277.79 | 212,900 |
September 18 2026 | $1,260.15 | $1,270.64 | $1,252.10 | $1,266.61 | 355,000 |
September 17 2026 | $1,275.00 | $1,278.25 | $1,250.60 | $1,262.61 | 236,100 |
September 16 2026 | $1,274.39 | $1,274.51 | $1,252.93 | $1,258.26 | 263,500 |
September 15 2026 | $1,269.58 | $1,280.03 | $1,258.70 | $1,269.53 | 334,700 |
September 14 2026 | $1,280.15 | $1,291.92 | $1,271.64 | $1,277.51 | 241,100 |
September 11 2026 | $1,289.00 | $1,296.68 | $1,274.20 | $1,280.00 | 252,800 |
September 10 2026 | $1,277.44 | $1,283.35 | $1,263.57 | $1,271.49 | 229,900 |
September 09 2026 | $1,282.37 | $1,292.67 | $1,274.28 | $1,278.83 | 225,400 |
September 08 2026 | $1,319.65 | $1,319.86 | $1,271.79 | $1,289.17 | 352,300 |
September 04 2026 | $1,312.66 | $1,330.62 | $1,312.52 | $1,324.49 | 175,400 |
September 03 2026 | $1,290.45 | $1,312.99 | $1,283.48 | $1,312.84 | 147,300 |
September 02 2026 | $1,306.38 | $1,311.75 | $1,283.97 | $1,284.85 | 292,200 |
September 01 2026 | $1,312.16 | $1,317.75 | $1,297.94 | $1,309.21 | 192,900 |
Daily pricing data for WW Grainger dates back to 2/21/1973, and may be incomplete.