GWW - W.W. GRAINGER, INC.
967.82
14.280 1.475%
Share volume: 267,131
Last Updated: 03-14-2025
Wholesale/Wholesale – Durable Goods:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$953.54
14.28
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $964.51 | $964.51 | $968.91 | $968.91 | $953.54 | $953.54 | $967.82 | $967.82 | 267,131 | $267,055.00 |
| 03-13-2025 | $965.00 | $965.00 | $966.26 | $966.26 | $952.64 | $952.64 | $953.54 | $953.54 | 331,036 | $331,036.00 |
| 03-12-2025 | $984.80 | $984.80 | $993.00 | $993.00 | $966.71 | $966.71 | $968.29 | $968.29 | 361,954 | $361,954.00 |
| 03-11-2025 | $1,005.01 | $1,005.01 | $1,009.10 | $1,009.10 | $979.78 | $979.78 | $981.54 | $981.54 | 491,661 | $491,661.00 |
| 03-10-2025 | $1,009.24 | $1,009.24 | $1,031.20 | $1,031.20 | $1,007.93 | $1,007.93 | $1,015.84 | $1,015.84 | 363,009 | $363,009.00 |
| 03-07-2025 | $991.41 | $991.41 | $1,013.33 | $1,013.33 | $990.75 | $990.75 | $1,007.71 | $1,007.71 | 326,486 | $326,486.00 |
| 03-06-2025 | $979.81 | $979.81 | $998.17 | $998.17 | $978.30 | $978.30 | $995.82 | $995.82 | 269,266 | $269,266.00 |
| 03-05-2025 | $989.29 | $989.29 | $998.07 | $998.07 | $977.85 | $977.85 | $985.06 | $985.06 | 393,297 | $393,297.00 |
| 03-04-2025 | $992.31 | $992.31 | $1,002.54 | $1,002.54 | $982.61 | $982.61 | $988.78 | $988.78 | 313,344 | $313,344.00 |
| 03-03-2025 | $1,021.00 | $1,021.00 | $1,024.49 | $1,024.49 | $996.40 | $996.40 | $999.50 | $999.50 | 279,100 | $279,100.00 |