W.W Grainger (GWW)
1,126.07
0.00 (0.00%)
W.W. Grainger is a leading distributor of industrial supplies, tools, and equipment, catering primarily to businesses and institutions across various sectors
The company offers a vast product assortment that includes safety and janitorial supplies, maintenance and repair products, electrical components, and plumbing and HVAC items. Grainger is committed to providing customers with efficient procurement solutions and expert services, leveraging advanced technology to enhance their purchasing experience. Through its extensive network of distribution centers and robust online platform, Grainger aims to help organizations efficiently manage their operations and maintain a productive work environment.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1,121.64 | 1,130.61 | 1,118.43 | 1,126.07 | 293,109 | 1,126.07 |
| 1/29/2025 | 1,127.22 | 1,139.15 | 1,110.46 | 1,114.01 | 257,219 | 1,114.01 |
| 1/28/2025 | 1,126.94 | 1,137.65 | 1,119.35 | 1,131.28 | 167,179 | 1,131.28 |
| 1/27/2025 | 1,113.85 | 1,138.62 | 1,113.85 | 1,132.42 | 215,771 | 1,132.42 |
| 1/24/2025 | 1,119.13 | 1,126.83 | 1,115.83 | 1,121.57 | 108,571 | 1,121.57 |
| 1/23/2025 | 1,127.00 | 1,130.53 | 1,118.77 | 1,121.41 | 141,439 | 1,121.41 |
| 1/22/2025 | 1,122.00 | 1,128.66 | 1,117.01 | 1,122.93 | 308,306 | 1,122.93 |
| 1/21/2025 | 1,123.55 | 1,133.33 | 1,112.45 | 1,121.51 | 343,287 | 1,121.51 |
| 1/17/2025 | 1,109.66 | 1,127.68 | 1,093.43 | 1,113.60 | 697,486 | 1,113.60 |
| 1/16/2025 | 1,098.70 | 1,116.59 | 1,093.40 | 1,110.35 | 300,740 | 1,110.35 |
| 1/15/2025 | 1,101.95 | 1,116.99 | 1,091.72 | 1,093.36 | 546,937 | 1,093.36 |
| 1/14/2025 | 1,084.86 | 1,095.14 | 1,077.56 | 1,087.88 | 296,015 | 1,087.88 |
| 1/13/2025 | 1,052.48 | 1,078.34 | 1,052.48 | 1,075.98 | 267,813 | 1,075.98 |
| 1/10/2025 | 1,056.50 | 1,068.20 | 1,049.27 | 1,052.48 | 288,859 | 1,052.48 |
| 1/08/2025 | 1,059.40 | 1,079.12 | 1,056.79 | 1,068.84 | 239,770 | 1,068.84 |
| 1/07/2025 | 1,051.41 | 1,065.34 | 1,045.52 | 1,062.75 | 298,083 | 1,062.75 |
| 1/06/2025 | 1,053.67 | 1,064.74 | 1,049.27 | 1,054.01 | 212,393 | 1,054.01 |
| 1/03/2025 | 1,043.27 | 1,058.42 | 1,037.65 | 1,053.99 | 170,484 | 1,053.99 |
| 1/02/2025 | 1,063.85 | 1,065.40 | 1,038.76 | 1,041.71 | 161,424 | 1,041.71 |
| 12/31/2024 | 1,058.21 | 0.00 | 1,058.21 | 1,054.05 | 0 | 1,054.05 |
| 12/30/2024 | 1,060.83 | 1,065.88 | 1,045.34 | 1,058.21 | 180,978 | 1,058.21 |
| 12/27/2024 | 1,074.83 | 1,082.76 | 1,064.80 | 1,068.98 | 173,533 | 1,068.98 |
| 12/26/2024 | 1,089.41 | 1,089.67 | 1,080.63 | 1,082.63 | 118,381 | 1,082.63 |
| 12/24/2024 | 1,084.74 | 1,092.83 | 1,082.88 | 1,090.98 | 121,088 | 1,090.98 |
| 12/23/2024 | 1,088.20 | 1,088.20 | 1,075.19 | 1,082.34 | 257,280 | 1,082.34 |
| 12/20/2024 | 1,077.62 | 1,099.16 | 1,071.84 | 1,092.96 | 732,566 | 1,092.96 |
| 12/19/2024 | 1,098.70 | 1,103.87 | 1,081.37 | 1,086.62 | 229,675 | 1,086.62 |
| 12/18/2024 | 1,122.77 | 1,124.66 | 1,089.62 | 1,091.33 | 339,409 | 1,091.33 |
| 12/17/2024 | 1,134.39 | 1,136.32 | 1,115.39 | 1,120.31 | 306,066 | 1,120.31 |
| 12/16/2024 | 1,145.42 | 1,150.01 | 1,136.92 | 1,139.88 | 275,243 | 1,139.88 |
| 12/13/2024 | 1,145.24 | 1,149.58 | 1,139.06 | 1,142.62 | 179,800 | 1,142.62 |
| 12/12/2024 | 1,159.12 | 1,159.12 | 1,141.39 | 1,149.01 | 208,650 | 1,149.01 |
| 12/11/2024 | 1,169.73 | 1,169.73 | 1,147.98 | 1,155.50 | 262,346 | 1,155.50 |
| 12/10/2024 | 1,158.78 | 1,162.31 | 1,143.43 | 1,157.51 | 285,789 | 1,157.51 |
| 12/09/2024 | 1,189.64 | 1,189.64 | 1,156.86 | 1,162.05 | 309,112 | 1,162.05 |
| 12/06/2024 | 1,190.51 | 1,192.65 | 1,181.13 | 1,185.16 | 194,710 | 1,185.16 |
| 12/05/2024 | 1,188.41 | 1,195.31 | 1,186.45 | 1,188.65 | 195,746 | 1,188.65 |
| 12/04/2024 | 1,193.42 | 1,196.41 | 1,188.45 | 1,192.60 | 180,217 | 1,192.60 |
| 12/03/2024 | 1,199.16 | 1,201.68 | 1,184.22 | 1,193.16 | 206,283 | 1,193.16 |
| 12/02/2024 | 1,208.05 | 1,208.05 | 1,190.49 | 1,193.99 | 201,301 | 1,193.99 |
| 11/29/2024 | 1,205.74 | 1,215.00 | 1,205.27 | 1,205.34 | 126,633 | 1,205.34 |
| 11/27/2024 | 1,220.00 | 1,221.32 | 1,203.36 | 1,205.87 | 163,910 | 1,205.87 |
| 11/26/2024 | 1,216.54 | 1,219.69 | 1,201.88 | 1,217.30 | 187,119 | 1,217.30 |
| 11/25/2024 | 1,208.66 | 1,227.44 | 1,199.68 | 1,215.76 | 457,501 | 1,215.76 |
| 11/22/2024 | 1,202.35 | 1,207.47 | 1,195.38 | 1,206.65 | 206,718 | 1,206.65 |
| 11/21/2024 | 1,182.67 | 1,199.44 | 1,173.28 | 1,194.41 | 156,997 | 1,194.41 |
| 11/20/2024 | 1,172.00 | 1,179.47 | 1,162.02 | 1,178.45 | 143,440 | 1,178.45 |
| 11/19/2024 | 1,159.57 | 1,177.43 | 1,159.57 | 1,172.07 | 138,531 | 1,172.07 |
| 11/18/2024 | 1,181.60 | 1,185.92 | 1,167.70 | 1,172.13 | 191,954 | 1,172.13 |
| 11/15/2024 | 1,174.01 | 1,179.29 | 1,168.82 | 1,178.33 | 232,114 | 1,178.33 |
| 11/14/2024 | 1,198.52 | 1,200.00 | 1,166.26 | 1,176.01 | 393,262 | 1,176.01 |
| 11/13/2024 | 1,207.21 | 1,218.63 | 1,198.32 | 1,202.01 | 186,058 | 1,202.01 |
| 11/12/2024 | 1,220.07 | 1,222.34 | 1,204.56 | 1,208.34 | 191,950 | 1,208.34 |
| 11/11/2024 | 1,207.60 | 1,227.66 | 1,207.60 | 1,220.93 | 223,866 | 1,220.93 |
| 11/08/2024 | 1,188.00 | 1,210.27 | 1,181.11 | 1,202.35 | 287,240 | 1,202.35 |
| 11/07/2024 | 1,193.40 | 1,197.19 | 1,179.73 | 1,188.95 | 264,072 | 1,186.90 |
| 11/06/2024 | 1,164.43 | 1,199.00 | 1,150.00 | 1,194.96 | 399,188 | 1,192.90 |
| 11/05/2024 | 1,095.02 | 1,122.78 | 1,095.02 | 1,122.02 | 171,528 | 1,120.09 |
| 11/04/2024 | 1,107.91 | 1,107.91 | 1,094.06 | 1,095.68 | 153,652 | 1,093.79 |
| 11/01/2024 | 1,111.51 | 1,117.33 | 1,101.47 | 1,105.07 | 248,256 | 1,103.16 |
| 10/31/2024 | 1,128.56 | 1,130.01 | 1,091.19 | 1,109.23 | 490,516 | 1,107.32 |