WW Grainger (GWW) went public on December 17, 1984, when it opened at a split-adjusted price of $3.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $1,162.09 | $1,283.96 | $1,132.47 | $1,252.85 | 2,855,900 |
April 2026 | $1,091.87 | $1,180.62 | $1,068.26 | $1,159.01 | 4,975,900 |
March 2026 | $1,142.27 | $1,171.84 | $1,031.10 | $1,088.61 | 5,245,600 |
February 2026 | $1,082.52 | $1,216.17 | $1,074.44 | $1,142.42 | 6,897,100 |
January 2026 | $1,003.35 | $1,082.54 | $992.39 | $1,075.73 | 4,780,100 |
December 2025 | $937.92 | $1,037.93 | $937.65 | $1,005.11 | 6,479,900 |
November 2025 | $960.67 | $968.32 | $902.98 | $944.93 | 5,218,500 |
October 2025 | $940.90 | $986.84 | $913.41 | $972.87 | 6,658,900 |
September 2025 | $999.20 | $1,023.24 | $931.95 | $947.00 | 6,458,700 |
August 2025 | $928.11 | $1,018.88 | $907.97 | $1,007.16 | 7,441,700 |
July 2025 | $1,029.90 | $1,067.50 | $1,002.37 | $1,030.58 | 7,128,100 |
June 2025 | $1,070.29 | $1,090.52 | $999.89 | $1,031.27 | 4,505,300 |
May 2025 | $1,034.44 | $1,094.17 | $1,014.91 | $1,078.18 | 4,997,900 |
April 2025 | $970.68 | $1,016.98 | $884.35 | $1,013.27 | 6,429,300 |
March 2025 | $1,009.99 | $1,020.08 | $942.37 | $977.18 | 5,877,200 |
February 2025 | $1,030.47 | $1,043.30 | $980.16 | $1,010.20 | 5,252,900 |
January 2025 | $1,050.30 | $1,124.64 | $1,016.89 | $1,049.13 | 6,147,000 |
December 2024 | $1,192.66 | $1,192.66 | $1,032.02 | $1,040.62 | 5,199,100 |
November 2024 | $1,095.46 | $1,212.02 | $1,078.26 | $1,189.98 | 4,523,600 |
October 2024 | $1,023.29 | $1,113.69 | $1,003.88 | $1,093.21 | 4,782,000 |
September 2024 | $968.46 | $1,033.87 | $913.80 | $1,023.81 | 4,016,000 |
August 2024 | $923.84 | $972.70 | $901.18 | $970.69 | 5,134,100 |
July 2024 | $893.64 | $975.52 | $874.08 | $960.69 | 5,487,400 |
June 2024 | $907.46 | $912.83 | $860.54 | $887.35 | 5,003,000 |
May 2024 | $904.92 | $955.64 | $883.14 | $906.25 | 5,188,300 |