WW Grainger Stock Price History, GWW Historical Prices

Add to My Stocks
$263.61 $3.07 (1.15%) GWW stock closing price Feb 20, 2018 (Closing)

The 10 year data of WW Grainger stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with WW Grainger P/E ratio, and PS ratio. The stock price was at a 5 year high of $286.44 on Jan 25, 2018 as seen from WW Grainger stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 264.49 268.07 262.57 263.61 478,830 26.31 1.43
2018-02-16 269.45 271.2 266.61 266.68 507,062 26.62 1.45
2018-02-15 266.71 271.87 263.67 269.56 806,986 26.9 1.47
2018-02-14 268.61 269.51 261.53 264.74 1,160,797 26.42 1.44
2018-02-13 267.18 272.58 265.95 271.37 881,362 27.08 1.48
2018-02-12 269.43 272 267.85 269.43 1,331,586 26.89 1.46
2018-02-09 259.43 269.34 256.51 267.34 1,808,077 26.68 1.45
2018-02-08 259.59 265.03 257.32 258.6 910,832 25.81 1.41
2018-02-07 259.01 262.51 256.66 259.89 983,575 25.94 1.41
2018-02-06 247.17 263.1 247.17 259.01 1,173,918 25.85 1.41
2018-02-05 257.85 262.01 250.34 254.11 1,240,771 25.36 1.38
2018-02-02 265.12 265.19 259.47 259.69 843,891 25.92 1.41
2018-02-01 267.03 272.29 264.24 266.13 901,911 26.56 1.45
2018-01-31 275.98 277.41 267.51 269.66 1,725,956 26.91 1.47
2018-01-30 273.48 276.76 269.1 275.45 1,096,032 27.49 1.5
2018-01-29 285.53 287.98 273.65 274.48 1,548,725 27.39 1.49
2018-01-26 287.98 290.26 282.32 285.26 1,377,127 33.96 1.59
2018-01-25 275 298.15 274.26 286.44 4,860,006 34.1 1.6
2018-01-24 258.39 274.25 257.28 271.97 4,112,732 32.38 1.52
2018-01-23 227.56 231.09 226.01 229.45 1,230,988 27.32 1.28
2018-01-22 229.12 230.5 223.25 229.86 970,346 27.36 1.28
2018-01-19 228.48 231.89 227.12 230.05 658,246 27.39 1.28
2018-01-18 226.13 230.42 225.94 227.53 1,291,719 27.09 1.27
2018-01-17 227.62 228.35 223.62 225.23 1,750,381 26.81 1.26
2018-01-16 237.17 237.53 231.16 231.81 920,960 27.6 1.29
2018-01-12 238.51 239.7 235.34 235.67 932,861 28.06 1.32
2018-01-11 232.5 238 231.7 237.72 677,764 28.3 1.33
2018-01-10 230.5 233.32 227.64 231.75 835,859 27.59 1.29
2018-01-09 238.51 239.78 236.42 237.29 763,812 28.25 1.33
2018-01-08 237.29 238.99 234.72 238.25 954,762 28.36 1.33
2018-01-05 236.35 238.62 235.32 238.25 769,529 28.36 1.33
2018-01-04 235.04 236.95 233.16 236.06 950,354 28.1 1.32
2018-01-03 235.36 236.78 232.4 234.23 901,225 27.89 1.31
2018-01-02 237.05 238.79 233 235.71 636,732 28.06 1.32
2017-12-29 237.96 240.49 236.05 236.25 542,977 28.13 1.32
2017-12-28 237.43 238.2 235.27 237.96 441,813 28.33 1.33
2017-12-27 236.01 237.11 235.04 237 338,529 28.21 1.32
2017-12-26 234 238 234 236.01 554,902 28.1 1.32
2017-12-22 234.92 235.86 232.39 234.84 585,024 27.96 1.31
2017-12-21 231.36 235.69 230.9 235.02 637,742 27.98 1.31
2017-12-20 230.46 232.03 229.43 230.94 568,321 27.49 1.29
2017-12-19 230.12 230.68 227.46 228.59 509,970 27.21 1.28
2017-12-18 230.29 231.69 227.94 229.92 715,734 27.37 1.28
2017-12-15 224.75 230.71 224.6 229.97 1,333,334 27.38 1.28
2017-12-14 224.35 225.69 222.38 222.67 494,548 26.51 1.24
2017-12-13 223.1 224.56 221.47 224.3 492,473 26.7 1.25
2017-12-12 223.45 224.23 221.24 222.39 640,537 26.48 1.24
2017-12-11 223.49 225.86 223.09 223.54 401,209 26.61 1.25
2017-12-08 223.04 225.04 222.25 223.91 576,379 26.66 1.25
2017-12-07 221.71 224.11 220.55 222.27 695,971 26.46 1.24
2017-12-06 226.21 226.21 220.32 221.43 1,691,003 26.36 1.24
2017-12-05 229.17 230.26 225.82 226.71 1,226,406 26.99 1.27
2017-12-04 221.41 231.91 221.41 227.5 1,487,290 27.08 1.27
2017-12-01 221.07 221.31 215 218.23 999,893 25.98 1.22
2017-11-30 217.79 222.41 216.13 221.31 1,092,988 26.35 1.24
2017-11-29 211.57 218.33 210.73 216.77 1,262,569 25.81 1.21
2017-11-28 203.3 212.12 202.24 211.57 1,036,726 25.19 1.18
2017-11-27 200.68 203.51 200.33 203.1 549,038 24.18 1.13
2017-11-24 201.93 202 198.25 200.15 219,031 23.83 1.12
2017-11-23 0 0 0 200.4 0 - -
2017-11-22 200.43 204.76 200.16 200.4 378,631 23.86 1.12
2017-11-21 200 201.95 198.07 199.63 822,364 23.77 1.11
2017-11-20 197.72 199.77 196.94 199.62 650,595 23.76 1.11
2017-11-17 198.21 200.72 196.78 197.82 589,006 23.55 1.1
2017-11-16 195.92 200.61 195.73 198.5 581,242 23.63 1.11
2017-11-15 194.73 198.24 193.5 195.73 880,357 23.3 1.09
2017-11-14 194.5 196.32 191.39 195.58 1,028,901 23.28 1.09
2017-11-13 203.2 203.2 194.21 195.79 1,298,795 23.31 1.09
2017-11-10 204.01 214.5 202.36 203.48 2,440,187 24.22 1.14
2017-11-09 205.84 209.02 200.08 206.07 1,762,740 24.53 1.15
2017-11-08 205.16 210.31 203.8 208.13 1,068,467 24.78 1.16
2017-11-07 204 206 201.41 205.18 858,330 24.43 1.15
2017-11-06 199.32 204.77 199.29 203.58 842,132 24.24 1.14
2017-11-03 199.03 201.32 198.01 200.01 722,234 23.81 1.12
2017-11-02 196.23 199.23 193.07 199.03 978,221 23.69 1.11
2017-11-01 199.75 200.75 194.29 195.58 928,051 23.28 1.09
2017-10-31 200.54 202.53 197.51 197.7 766,880 23.54 1.1
2017-10-30 200.04 203.56 199.32 199.39 1,024,991 23.74 1.11
2017-10-27 200.35 201.31 197.77 199.76 999,411 23.78 1.12
2017-10-26 197.88 205.17 195.07 201.18 1,486,468 23.95 1.12
2017-10-25 196.43 197.5 192.64 197.13 1,994,934 23.47 1.1
2017-10-24 210.5 211.73 198.04 198.35 2,003,306 23.61 1.11
2017-10-23 207.43 210.8 206.89 209.5 893,223 24.94 1.17
2017-10-20 205.59 210.17 204.76 207.81 881,352 24.74 1.16
2017-10-19 207.43 207.89 202.84 204.65 1,782,536 24.36 1.14
2017-10-18 208.99 213.75 206.18 208.81 3,059,693 24.86 1.17
2017-10-17 187.55 207.8 186.43 205.42 6,078,266 23.72 1.17
2017-10-16 181.31 182.95 179.65 182.36 1,568,419 21.06 1.03
2017-10-13 178.03 181.93 177.71 181.05 1,259,347 20.91 1.03
Get more Data

WW Grainger Stock History Chart

View GWW PE ratio, PS ratio stocks charts and compare with peers.
GWW Chart
Note: Compare WW Grainger stock price history with the index and industry peers.

WW Grainger Stock Price History: Past 5 years

Max Stock Price286.44Jan 25,2018
Min Stock Price156.25Aug 28,2017
Avg Stock Price230.67

WW Grainger Historical PE ratio: Past 5 years

Max PE Ratio32.38Jan 24,2018
Min PE Ratio16.04Jan 27,2016
Avg PE Ratio21.68

WW Grainger Historical PS ratio: Past 5 years

Max PS Ratio2.08Sep 18,2013
Min PS Ratio0.89Aug 28,2017
Avg PS Ratio1.54

GWW Industry Peers

Company Price Change (%)
Bouygues Sa (BOUYF)53.10.85 (1.63%)
Ashtead Group (ASHTY)116.772.27 (1.98%)
Fastenal (FAST)54.240.51 (0.93%)
Lawson Products (LAWS)23.50.4 (1.73%)
Stanley Black & Decker (SWK)159.210.56 (0.35%)
Fastenal (FAST)54.240.51 (0.93%)
Wesco Aircraft (WAIR)8.950.05 (0.56%)

We provide WW Grainger share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick WW Grainger stock analysis. WW Grainger stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. GWW stock saw an opening price of $264.49, and a closing price of $263.61 on Feb 20, 2018. WW Grainger historical P/S ratio was at a high of 2.08 on Sep 18, 2013 and a low of 0.89 on Aug 28, 2017.