W.W Grainger (GWW)

Historical Prices For W.W Grainger (GWW)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	955.89	977.60	955.01	973.41	388,408	973.41
4/02/2025	984.86	1,006.70	982.64	1,004.92	255,235	1,004.92
4/01/2025	981.26	996.28	976.73	994.06	226,581	994.06
3/31/2025	970.10	993.32	968.28	987.83	252,147	987.83
3/28/2025	986.97	986.97	968.12	975.03	214,790	975.03
3/27/2025	991.70	991.70	979.99	987.24	140,827	987.24
3/26/2025	992.66	999.54	986.94	988.19	158,464	988.19
3/25/2025	993.10	999.92	981.64	990.20	204,018	990.20
3/24/2025	981.50	993.03	981.50	991.59	259,257	991.59
3/21/2025	966.84	973.89	962.00	973.09	384,971	973.09
3/20/2025	974.95	984.36	971.02	973.66	196,936	973.66
3/19/2025	973.55	985.66	968.78	983.59	251,614	983.59
3/18/2025	973.34	978.97	966.21	974.77	205,841	974.77
3/17/2025	965.03	980.52	965.03	977.41	212,286	977.41
3/14/2025	964.51	968.91	953.54	967.82	267,132	967.82
3/13/2025	965.00	966.26	952.64	953.54	331,037	953.54
3/12/2025	984.80	993.00	966.71	968.29	361,955	968.29
3/11/2025	1,005.01	1,009.09	979.78	981.54	491,662	981.54
3/10/2025	1,009.24	1,031.20	1,007.92	1,015.84	362,994	1,015.84
3/07/2025	991.41	1,013.33	990.75	1,007.71	326,487	1,007.71
3/06/2025	979.81	998.17	978.30	995.82	272,000	995.82
3/05/2025	989.29	998.07	977.85	985.06	393,297	985.06
3/04/2025	992.31	1,002.54	982.61	988.78	313,345	988.78
3/03/2025	1,021.00	1,024.48	996.40	999.50	279,097	999.50
2/28/2025	1,020.00	1,029.86	1,006.66	1,021.21	312,081	1,021.21
2/27/2025	1,009.78	1,021.57	1,007.95	1,010.92	171,894	1,010.92
2/26/2025	1,007.20	1,012.95	1,004.40	1,008.08	163,609	1,008.08
2/25/2025	996.23	1,009.49	990.84	1,003.56	286,177	1,003.56
2/24/2025	1,005.18	1,009.37	998.02	998.02	353,371	998.02
2/21/2025	1,023.47	1,023.47	998.40	1,007.90	285,079	1,007.90
2/20/2025	1,024.31	1,027.23	1,012.89	1,024.30	241,056	1,024.30
2/19/2025	1,015.30	1,022.09	1,008.51	1,021.04	316,636	1,021.04
2/18/2025	1,026.73	1,029.80	1,011.71	1,022.64	377,333	1,022.64
2/14/2025	1,028.26	1,036.38	1,021.54	1,027.73	299,202	1,027.73
2/13/2025	1,030.75	1,036.56	1,024.42	1,027.83	219,428	1,027.83
2/12/2025	1,029.59	1,033.79	1,025.68	1,027.55	345,089	1,027.55
2/11/2025	1,037.61	1,047.78	1,033.18	1,046.36	216,888	1,046.36
2/10/2025	1,043.40	1,043.40	1,030.03	1,038.47	165,102	1,038.47
2/07/2025	1,045.79	1,048.46	1,031.51	1,035.80	194,411	1,033.75
2/06/2025	1,045.05	1,051.04	1,036.67	1,045.32	222,989	1,043.25
2/05/2025	1,042.70	1,048.16	1,021.76	1,042.92	345,418	1,040.86
2/04/2025	1,056.76	1,056.76	1,040.40	1,042.59	298,113	1,040.53
2/03/2025	1,043.77	1,055.00	1,030.66	1,046.74	439,039	1,044.67
1/31/2025	1,062.20	1,083.95	1,030.01	1,062.67	839,827	1,060.57
1/30/2025	1,121.64	1,130.61	1,118.43	1,126.07	293,109	1,123.84
1/29/2025	1,127.22	1,139.15	1,110.46	1,114.01	257,219	1,111.81
1/28/2025	1,126.94	1,137.65	1,119.35	1,131.28	167,179	1,129.04
1/27/2025	1,113.85	1,138.62	1,113.85	1,132.42	215,771	1,130.18
1/24/2025	1,119.13	1,126.83	1,115.83	1,121.57	108,571	1,119.35
1/23/2025	1,127.00	1,130.53	1,118.77	1,121.41	141,439	1,119.19
1/22/2025	1,122.00	1,128.66	1,117.01	1,122.93	308,306	1,120.71
1/21/2025	1,123.55	1,133.33	1,112.45	1,121.51	343,287	1,119.29
1/17/2025	1,109.66	1,127.68	1,093.43	1,113.60	697,486	1,111.40
1/16/2025	1,098.70	1,116.59	1,093.40	1,110.35	300,740	1,108.15
1/15/2025	1,101.95	1,116.99	1,091.72	1,093.36	546,937	1,091.20
1/14/2025	1,084.86	1,095.14	1,077.56	1,087.88	296,015	1,085.73
1/13/2025	1,052.48	1,078.34	1,052.48	1,075.98	267,813	1,073.85
1/10/2025	1,056.50	1,068.20	1,049.27	1,052.48	288,859	1,050.40
1/08/2025	1,059.40	1,079.12	1,056.79	1,068.84	239,770	1,066.72
1/07/2025	1,051.41	1,065.34	1,045.52	1,062.75	298,083	1,060.65
1/06/2025	1,053.67	1,064.74	1,049.27	1,054.01	212,393	1,051.92