WW Grainger (GWW) went public on December 17, 1984, when it opened at a split-adjusted price of $3.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $941.59 | $1,042.00 | $941.32 | $1,030.73 | 5,533,056 |
November 2025 | $964.43 | $972.11 | $906.52 | $948.63 | 5,218,500 |
October 2025 | $944.59 | $990.71 | $916.98 | $976.68 | 6,658,900 |
September 2025 | $1,003.11 | $1,027.24 | $935.60 | $950.70 | 6,458,700 |
August 2025 | $931.74 | $1,022.87 | $911.53 | $1,011.10 | 7,441,700 |
July 2025 | $1,033.94 | $1,071.68 | $1,006.30 | $1,034.61 | 7,128,100 |
June 2025 | $1,074.48 | $1,094.79 | $1,003.81 | $1,035.31 | 4,505,300 |
May 2025 | $1,038.50 | $1,098.46 | $1,018.88 | $1,082.41 | 4,997,900 |
April 2025 | $974.48 | $1,020.97 | $887.81 | $1,017.23 | 6,429,300 |
March 2025 | $1,013.95 | $1,024.08 | $946.06 | $981.01 | 5,877,200 |
February 2025 | $1,034.51 | $1,047.38 | $984.00 | $1,014.16 | 5,252,900 |
January 2025 | $1,054.41 | $1,129.04 | $1,020.87 | $1,053.24 | 6,147,000 |
December 2024 | $1,197.33 | $1,197.33 | $1,036.06 | $1,044.70 | 5,199,100 |
November 2024 | $1,099.75 | $1,216.77 | $1,082.48 | $1,194.64 | 4,523,600 |
October 2024 | $1,027.30 | $1,118.05 | $1,007.81 | $1,097.49 | 4,782,000 |
September 2024 | $972.25 | $1,037.92 | $917.38 | $1,027.82 | 4,016,000 |
August 2024 | $927.45 | $976.51 | $904.71 | $974.50 | 5,134,100 |
July 2024 | $897.14 | $979.34 | $877.50 | $964.45 | 5,487,400 |
June 2024 | $911.01 | $916.41 | $863.91 | $890.82 | 5,003,000 |
May 2024 | $908.46 | $959.38 | $886.60 | $909.80 | 5,188,300 |
April 2024 | $1,000.76 | $1,006.52 | $904.19 | $907.74 | 5,432,500 |
March 2024 | $958.75 | $1,018.90 | $940.57 | $1,002.27 | 4,153,600 |
February 2024 | $886.32 | $965.01 | $881.58 | $959.08 | 4,750,700 |
January 2024 | $807.77 | $907.09 | $787.59 | $880.68 | 5,622,800 |
December 2023 | $772.73 | $826.96 | $771.94 | $814.85 | 4,437,000 |
