WW Grainger (GWW) went public on December 17, 1984, when it opened at a split-adjusted price of $3.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $1,240.00 | $1,330.63 | $1,240.00 | $1,330.62 | 2,603,321 |
September 2026 | $1,312.16 | $1,330.62 | $1,236.29 | $1,245.76 | 5,642,500 |
August 2026 | $1,375.79 | $1,385.67 | $1,257.76 | $1,309.49 | 5,383,124 |
July 2026 | $1,355.90 | $1,417.14 | $1,326.36 | $1,379.53 | 5,866,241 |
June 2026 | $1,242.73 | $1,388.25 | $1,217.62 | $1,357.75 | 7,626,500 |
May 2026 | $1,159.82 | $1,282.85 | $1,130.26 | $1,231.83 | 5,888,000 |
April 2026 | $1,089.74 | $1,178.32 | $1,066.18 | $1,156.75 | 4,975,900 |
March 2026 | $1,140.04 | $1,169.56 | $1,029.10 | $1,086.49 | 5,245,600 |
February 2026 | $1,080.41 | $1,213.80 | $1,072.35 | $1,140.19 | 6,897,100 |
January 2026 | $1,001.39 | $1,080.43 | $990.46 | $1,073.63 | 4,780,100 |
December 2025 | $936.09 | $1,035.91 | $935.82 | $1,003.15 | 6,479,900 |
November 2025 | $958.80 | $966.43 | $901.22 | $943.09 | 5,218,500 |
October 2025 | $939.07 | $984.92 | $911.63 | $970.98 | 6,658,900 |
September 2025 | $997.25 | $1,021.24 | $930.13 | $945.15 | 6,458,700 |
August 2025 | $926.30 | $1,016.90 | $906.20 | $1,005.19 | 7,441,700 |
July 2025 | $1,027.90 | $1,065.41 | $1,000.42 | $1,028.57 | 7,128,100 |
June 2025 | $1,068.21 | $1,088.39 | $997.94 | $1,029.26 | 4,505,300 |
May 2025 | $1,032.43 | $1,092.04 | $1,012.93 | $1,076.08 | 4,997,900 |
April 2025 | $968.79 | $1,015.00 | $882.63 | $1,011.29 | 6,429,300 |
March 2025 | $1,008.02 | $1,018.09 | $940.53 | $975.27 | 5,877,200 |
February 2025 | $1,028.46 | $1,041.26 | $978.25 | $1,008.23 | 5,252,900 |
January 2025 | $1,048.25 | $1,122.44 | $1,014.91 | $1,047.09 | 6,147,000 |
December 2024 | $1,190.33 | $1,190.33 | $1,030.01 | $1,038.59 | 5,199,100 |
November 2024 | $1,093.32 | $1,209.66 | $1,076.16 | $1,187.66 | 4,523,600 |
October 2024 | $1,021.30 | $1,111.52 | $1,001.92 | $1,091.08 | 4,782,000 |