Download GWW daily OHLC history, export CSV, and review long-term price data.
W. W. Grainger (GWW) — OHLC preview (1973-02-21 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 1391.48 | 1419.68 | 1386.96 | 1395.01 | — |
| 2026-07-16 | 1375.94 | 1404.18 | 1374.31 | 1402.03 | — |
| 2026-07-15 | 1369.97 | 1372.92 | 1358.33 | 1371.44 | — |
| 2026-07-14 | 1391.68 | 1403.51 | 1353.9 | 1371.07 | — |
| 2026-07-13 | 1381.25 | 1400 | 1377.53 | 1391.68 | — |
| 2026-07-10 | 1364.23 | 1384.94 | 1358.31 | 1375.76 | — |
| 2026-07-17 | 1,391.5 | 1,419.7 | 1,387.0 | 1,395.0 | +0.3% |
| 2026-07-16 | 1,375.9 | 1,404.2 | 1,374.3 | 1,402.0 | +1.9% |
| 2026-07-15 | 1,370.0 | 1,372.9 | 1,358.3 | 1,371.4 | +0.1% |
| 2026-07-14 | 1,391.7 | 1,403.5 | 1,353.9 | 1,371.1 | -1.5% |
| 2026-07-13 | 1,381.3 | 1,400.0 | 1,377.5 | 1,391.7 | +0.8% |
| 2026-07-10 | 1,364.2 | 1,384.9 | 1,358.3 | 1,375.8 | +0.8% |
| 2026-07-09 | 1,364.8 | 1,375.9 | 1,355.7 | 1,364.9 | +0.0% |
| 2026-07-08 | 1,348.3 | 1,356.1 | 1,336.4 | 1,349.7 | +0.1% |
| 2026-07-07 | 1,371.2 | 1,369.4 | 1,340.7 | 1,356.4 | -1.1% |
| 2026-07-06 | 1,340.0 | 1,371.2 | 1,333.0 | 1,370.2 | +2.2% |
| 2026-07-02 | 1,359.6 | 1,354.5 | 1,329.0 | 1,343.0 | -1.2% |
| 2026-07-01 | 1,358.6 | 1,369.9 | 1,338.2 | 1,338.2 | -1.5% |
| 2026-06-30 | 1,358.7 | 1,378.5 | 1,353.9 | 1,360.4 | +0.1% |
| 2026-06-29 | 1,347.0 | 1,365.1 | 1,339.0 | 1,353.3 | +0.5% |
| 2026-06-26 | 1,379.5 | 1,379.0 | 1,341.5 | 1,353.6 | -1.9% |
| 2026-06-25 | 1,337.8 | 1,390.7 | 1,351.2 | 1,374.8 | +2.8% |
| 2026-06-24 | 1,329.2 | 1,348.1 | 1,324.6 | 1,342.6 | +1.0% |
| 2026-06-23 | 1,328.5 | 1,341.4 | 1,312.2 | 1,320.5 | -0.6% |
| 2026-06-22 | 1,356.5 | 1,377.1 | 1,339.5 | 1,341.4 | -1.1% |
| 2026-06-18 | 1,322.7 | 1,365.4 | 1,316.2 | 1,365.4 | +3.2% |
| 2026-06-17 | 1,315.3 | 1,332.0 | 1,304.5 | 1,311.1 | -0.3% |
| 2026-06-16 | 1,315.0 | 1,332.6 | 1,312.0 | 1,319.7 | +0.4% |
| 2026-06-15 | 1,319.0 | 1,332.7 | 1,305.0 | 1,313.9 | -0.4% |
| 2026-06-12 | 1,320.5 | 1,329.8 | 1,305.0 | 1,315.9 | -0.4% |
| 2026-06-11 | 1,332.1 | 1,331.6 | 1,307.4 | 1,314.0 | -1.4% |
| 2026-06-10 | 1,333.2 | 1,349.7 | 1,310.0 | 1,317.6 | -1.2% |
| 2026-06-09 | 1,314.2 | 1,330.3 | 1,304.3 | 1,329.8 | +1.2% |
| 2026-06-05 | 1,288.7 | 1,306.5 | 1,283.5 | 1,300.0 | +0.9% |
| 2026-06-04 | 1,296.1 | 1,300.0 | 1,282.3 | 1,289.4 | -0.5% |
| 2026-06-03 | 1,270.4 | 1,296.0 | 1,266.6 | 1,284.2 | +1.1% |
| 2026-07-09 | 1364.81 | 1375.91 | 1355.65 | 1364.86 | — |
| 2026-07-08 | 1348.3 | 1356.05 | 1336.41 | 1349.74 | — |
| 2026-07-07 | 1371.2 | 1369.37 | 1340.73 | 1356.43 | — |
| 2026-07-06 | 1340.02 | 1371.23 | 1332.99 | 1370.16 | — |
| 2026-07-02 | 1359.6 | 1354.53 | 1328.95 | 1342.98 | — |
| 2026-07-01 | 1358.55 | 1369.92 | 1338.21 | 1338.24 | — |
| 2026-06-30 | 1358.68 | 1378.45 | 1353.93 | 1360.4 | — |
| 2026-06-29 | 1346.95 | 1365.14 | 1339 | 1353.29 | — |
| 2026-06-26 | 1379.46 | 1378.97 | 1341.52 | 1353.61 | — |
| 2026-06-25 | 1337.76 | 1390.72 | 1351.23 | 1374.78 | — |
| 2026-06-24 | 1329.23 | 1348.09 | 1324.56 | 1342.57 | — |
| 2026-06-23 | 1328.51 | 1341.42 | 1312.16 | 1320.48 | — |
| 2026-06-22 | 1356.45 | 1377.08 | 1339.47 | 1341.42 | — |
| 2026-06-18 | 1322.69 | 1365.41 | 1316.17 | 1365.41 | — |
| 2026-06-17 | 1315.27 | 1332 | 1304.49 | 1311.1 | — |
| 2026-06-16 | 1315 | 1332.61 | 1311.97 | 1319.72 | — |
| 2026-06-15 | 1319 | 1332.68 | 1305.04 | 1313.92 | — |
| 2026-06-12 | 1320.54 | 1329.76 | 1304.98 | 1315.87 | — |
| 2026-06-11 | 1332.06 | 1331.57 | 1307.44 | 1313.96 | — |
| 2026-06-10 | 1333.16 | 1349.74 | 1309.97 | 1317.63 | — |
| 2026-06-09 | 1314.16 | 1330.3 | 1304.31 | 1329.8 | — |
| 2026-06-05 | 1288.74 | 1306.51 | 1283.46 | 1300.01 | — |
| 2026-06-04 | 1296.07 | 1300 | 1282.25 | 1289.37 | — |
| 2026-06-03 | 1270.4 | 1296.03 | 1266.64 | 1284.22 | — |