Get the Stockscreener App
1,205.87
0.94%
-11.43
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
W W Grainger Inc Stock (GWW) Price History
The historical daily chart and data for W W Grainger Inc stock (GWW), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $1,205.87.
- W W Grainger Inc all-time high stock price is $1,227.66, occurred on November 11, 2024.
- The lowest W W Grainger Inc stock price recorded was $155.00 on August 28, 2017. Since then, W W Grainger Inc's stock price has risen over 677.98% to $1,205.87 now.
- The 52-week high stock price for GWW is $1,227.66, representing a 1.81% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for GWW is $772.13, indicating a -35.97% decrease from the current share price, occurred on November 29, 2023.
- The closing price of W W Grainger Inc (GWW) stock in the beginning of 2023 was $510.18. The stock closed the year at $556.25, a gain of over 9.03% for the year.
The table below shows more information about GWW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $1,221.3 | $1,203.4 | $17.95 | 159,434.0 | -0.94% |
| Nov 26, 2024 | $1,219.7 | $1,201.9 | $17.82 | 174,152.0 | +0.13% |
| Nov 25, 2024 | $1,227.4 | $1,199.7 | $27.75 | 434,803.0 | +0.75% |
| Nov 22, 2024 | $1,207.5 | $1,195.4 | $12.09 | 161,927.0 | +1.02% |
| Nov 21, 2024 | $1,199.4 | $1,173.3 | $26.16 | 153,997.0 | +1.35% |
| Nov 20, 2024 | $1,179.5 | $1,162.0 | $17.45 | 123,930.0 | +0.54% |
| Nov 19, 2024 | $1,177.4 | $1,159.6 | $17.86 | 133,813.0 | -0.01% |
| Nov 18, 2024 | $1,185.9 | $1,167.7 | $18.22 | 182,467.0 | -0.53% |
| Nov 15, 2024 | $1,179.3 | $1,168.8 | $10.47 | 215,832.0 | +0.20% |
| Nov 14, 2024 | $1,200.0 | $1,166.3 | $33.74 | 388,378.0 | -2.16% |
| Nov 13, 2024 | $1,218.6 | $1,198.3 | $20.31 | 180,178.0 | -0.52% |
| Nov 12, 2024 | $1,222.3 | $1,204.6 | $17.78 | 187,184.0 | -1.03% |
| Nov 11, 2024 | $1,227.7 | $1,207.6 | $20.06 | 219,828.0 | +1.55% |
| Nov 08, 2024 | $1,210.3 | $1,181.1 | $29.16 | 279,172.0 | +1.13% |
| Nov 07, 2024 | $1,197.2 | $1,179.7 | $17.46 | 259,842.0 | -0.50% |
| Nov 06, 2024 | $1,199.0 | $1,150.0 | $49.00 | 386,207.0 | +6.50% |
| Nov 05, 2024 | $1,122.8 | $1,095.0 | $27.76 | 165,990.0 | +2.40% |
| Nov 04, 2024 | $1,107.9 | $1,094.1 | $13.85 | 151,528.0 | -0.85% |
| Nov 01, 2024 | $1,117.3 | $1,101.5 | $15.86 | 227,323.0 | -0.38% |
| Oct 31, 2024 | $1,130.0 | $1,091.2 | $38.82 | 458,491.0 | +0.90% |
| Oct 30, 2024 | $1,112.9 | $1,097.1 | $15.83 | 281,744.0 | +0.09% |
| Oct 29, 2024 | $1,107.6 | $1,095.0 | $12.55 | 181,029.0 | -0.52% |
W W Grainger Inc Stock (GWW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of W W Grainger Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GWW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of W W Grainger Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
W W Grainger Inc Stock (GWW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1,227.7 | $1,094.1 | $133.6 | 4,345,419.0 | +8.71% |
| Oct, 2024 | $1,130.0 | $1,018.6 | $111.4 | 4,510,844.0 | +6.78% |
| Sep, 2024 | $1,049.0 | $927.2 | $121.8 | 3,844,711.0 | +5.47% |
| Aug, 2024 | $986.9 | $916.3 | $70.65 | 4,975,683.0 | +0.83% |
| Jul, 2024 | $991.9 | $888.7 | $103.1 | 5,327,355.0 | +8.26% |
| Jun, 2024 | $928.1 | $875.0 | $53.17 | 4,802,269.0 | -2.09% |
| May, 2024 | $971.7 | $898.0 | $73.72 | 4,998,286.0 | +0.01% |
| Apr, 2024 | $1,021.6 | $917.7 | $103.9 | 5,275,580.0 | -9.43% |
| Mar, 2024 | $1,034.2 | $954.7 | $79.51 | 4,153,161.0 | +4.50% |
| Feb, 2024 | $979.5 | $896.5 | $82.93 | 4,746,747.0 | +8.69% |
| Jan, 2024 | $922.5 | $801.0 | $121.5 | 5,570,724.0 | +8.08% |
W W Grainger Inc Stock (GWW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $841.0 | $785.0 | $55.95 | 4,437,908.0 | +5.41% |
| Nov, 2023 | $815.5 | $728.0 | $87.53 | 5,831,454.0 | +7.72% |
| Oct, 2023 | $745.2 | $674.4 | $70.76 | 6,629,760.0 | +5.49% |
| Sep, 2023 | $719.2 | $678.6 | $40.54 | 4,357,103.0 | -3.12% |
| Aug, 2023 | $737.5 | $695.5 | $42.07 | 5,223,538.0 | -3.30% |
| Jul, 2023 | $811.6 | $719.2 | $92.40 | 6,102,267.0 | -6.35% |
| Jun, 2023 | $795.8 | $642.0 | $153.9 | 5,956,920.0 | +21.50% |
| May, 2023 | $703.9 | $647.1 | $56.80 | 5,401,431.0 | -6.69% |
| Apr, 2023 | $698.7 | $626.0 | $72.72 | 5,637,420.0 | +0.98% |
| Mar, 2023 | $709.2 | $650.5 | $58.75 | 6,412,666.0 | +3.05% |
| Feb, 2023 | $685.2 | $584.6 | $100.6 | 6,324,422.0 | +13.39% |
| Jan, 2023 | $590.5 | $534.0 | $56.44 | 5,501,797.0 | +5.97% |
W W Grainger Inc Stock (GWW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $606.0 | $550.8 | $55.11 | 6,108,648.0 | -7.76% |
| Nov, 2022 | $612.1 | $571.8 | $40.23 | 6,108,817.0 | +3.20% |
| Oct, 2022 | $587.3 | $488.2 | $99.07 | 6,651,294.0 | +19.45% |
| Sep, 2022 | $577.1 | $483.2 | $93.89 | 8,678,969.0 | -11.85% |
| Aug, 2022 | $588.6 | $535.1 | $53.53 | 5,876,567.0 | +2.10% |
| Jul, 2022 | $544.8 | $441.6 | $103.2 | 6,483,211.0 | +19.61% |
| Jun, 2022 | $508.8 | $440.5 | $68.29 | 5,932,846.0 | -6.70% |
| May, 2022 | $507.8 | $455.6 | $52.15 | 6,605,489.0 | -2.59% |
| Apr, 2022 | $529.9 | $482.1 | $47.79 | 6,239,910.0 | -3.06% |
| Mar, 2022 | $526.0 | $462.5 | $63.53 | 6,643,782.0 | +8.12% |
| Feb, 2022 | $525.4 | $453.7 | $71.76 | 6,418,455.0 | -3.65% |
| Jan, 2022 | $523.9 | $475.7 | $48.21 | 5,485,742.0 | -4.46% |
0.46%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):