WW Grainger Stock Price History, GWW Historical Prices

Add to My Stocks
$316.93 $4.82 (1.54%) GWW stock closing price Jun 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 $319.62 on Jun 15, 2018 as seen from WW Grainger stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 312.26 317.38 312 316.93 432,217 28.4 1.67
2018-06-19 313.44 316.04 311.31 312.11 578,749 27.97 1.64
2018-06-18 317.41 318.67 312.83 316.11 519,615 28.33 1.66
2018-06-15 316.99 319.67 314.41 319.62 880,104 28.64 1.68
2018-06-14 315.9 318.53 313.34 317.39 856,134 28.44 1.67
2018-06-13 319.94 321.36 314.9 315.7 636,886 28.29 1.66
2018-06-12 317.5 322.34 316.67 318.77 649,761 28.56 1.68
2018-06-11 314.06 317.1 313.65 316.17 694,071 28.33 1.66
2018-06-08 312.28 314.96 311.09 314.59 433,658 28.19 1.66
2018-06-07 311.21 314.44 310.43 312.36 459,503 27.99 1.64
2018-06-06 312 312 306.26 310.74 583,116 27.84 1.64
2018-06-05 312.11 315.73 309.97 314.57 462,924 28.19 1.66
2018-06-04 312 314.24 308.7 312.03 472,679 27.96 1.64
2018-06-01 309.81 316.41 306.91 309.7 534,923 27.75 1.63
2018-05-31 306.68 310 303.04 308.99 947,869 27.69 1.63
2018-05-30 304.1 309.13 301.72 307.46 495,166 27.55 1.62
2018-05-29 308.71 309.88 299.27 302.92 701,225 27.14 1.59
2018-05-25 310 311.75 308.52 309.82 636,226 27.76 1.63
2018-05-24 305.78 311.69 305.01 310.93 642,749 27.86 1.64
2018-05-23 303.41 307.39 301.89 305.22 663,998 27.35 1.61
2018-05-22 313.21 314.67 305.3 305.89 896,710 27.41 1.61
2018-05-21 309.08 317.51 308.79 313.9 843,023 28.13 1.65
2018-05-18 307.06 308.4 305.26 307.61 708,715 27.56 1.62
2018-05-17 304.4 309.05 304.4 306.8 462,384 27.49 1.61
2018-05-16 300.54 307.66 300.24 306.37 744,641 27.45 1.61
2018-05-15 294.92 301.08 292.64 300.85 709,498 26.96 1.58
2018-05-14 297.84 299.18 292.32 295.71 346,544 26.5 1.56
2018-05-11 299.11 302.81 295.68 296.05 523,587 26.53 1.56
2018-05-10 298.01 300.39 295.11 300.17 814,528 26.9 1.58
2018-05-09 290.82 297.96 289.98 295.83 550,836 26.51 1.56
2018-05-08 290.92 293.11 288.03 290.07 447,917 25.99 1.53
2018-05-07 287.75 291.46 285.11 289.37 452,091 25.93 1.52
2018-05-04 278.86 288.19 276.88 286.77 593,915 25.7 1.51
2018-05-03 281.54 281.54 272.33 279.84 691,523 25.08 1.47
2018-05-02 281.08 286.89 279.9 280.9 608,104 25.17 1.48
2018-05-01 279.93 282.21 276.64 281.94 652,677 25.26 1.48
2018-04-30 283.23 286.05 281.01 281.35 822,610 25.21 1.48
2018-04-27 276.84 285.05 275.93 283.87 825,354 25.44 1.49
2018-04-26 277.77 278.76 270.23 276.89 959,620 24.81 1.46
2018-04-25 278.5 280.23 274.82 277.26 1,235,876 24.84 1.46
2018-04-24 288.94 289.64 274.65 279.56 1,072,070 25.05 1.47
2018-04-23 289.4 290.8 285.06 286.08 687,015 25.63 1.51
2018-04-20 302.49 302.88 285.62 288.4 1,298,546 25.84 1.52
2018-04-19 304 309.8 291.51 299.88 3,255,146 29.93 1.63
2018-04-18 285.4 289.12 283.7 284.69 1,079,541 28.41 1.55
2018-04-17 285.89 285.89 280.67 283.55 716,803 28.3 1.54
2018-04-16 282.15 284.34 279.82 284.12 756,194 28.36 1.54
2018-04-13 286.29 286.29 278.61 278.61 1,151,896 27.81 1.51
2018-04-12 280.83 285.06 280 283.9 581,897 28.33 1.54
2018-04-11 285.17 289.38 275.55 279.17 1,269,571 27.86 1.52
2018-04-10 289.36 293.81 289.2 292 825,843 29.14 1.59
2018-04-09 290.06 290.69 284.32 286.63 871,197 28.61 1.56
2018-04-06 291.26 294.71 281.63 286.67 849,709 28.61 1.56
2018-04-05 290.49 296.97 289.3 293.77 737,721 29.32 1.6
2018-04-04 281.72 290.5 280.15 288.45 859,034 28.79 1.57
2018-04-03 278.38 284.5 276.65 283.87 707,952 28.33 1.54
2018-04-02 281.03 283.88 273.22 276.64 815,173 27.61 1.5
2018-03-30 0 0 0 282.27 0 - -
2018-03-29 279.07 285 279.07 282.27 917,338 28.17 1.53
2018-03-28 273 278.83 272.04 277.48 842,497 27.69 1.51
2018-03-27 276.63 277.31 271.41 273.03 640,614 27.25 1.48
2018-03-26 272.56 277.76 272.04 276.63 794,119 27.61 1.5
2018-03-23 281.75 283.1 270.02 270.05 932,904 26.95 1.47
2018-03-22 283.59 287.72 279.89 280.17 570,820 27.96 1.52
2018-03-21 285.71 287.81 283.62 285.47 473,946 28.49 1.55
2018-03-20 287.98 292.47 285.19 285.71 548,892 28.51 1.55
2018-03-19 289.28 291.74 283.5 286.38 1,072,128 28.58 1.56
2018-03-16 282.56 289.42 281.55 288.75 1,297,347 28.82 1.57
2018-03-15 280.36 282.39 279.63 281.28 722,417 28.07 1.53
2018-03-14 278.69 283.44 275.27 280.21 731,107 27.97 1.52
2018-03-13 282.14 282.14 275.01 276.65 715,229 27.61 1.5
2018-03-12 279.97 282.78 279.07 279.74 698,969 27.92 1.52
2018-03-09 275.91 283.34 275.17 280.43 905,687 27.99 1.52
2018-03-08 273.06 274.9 269.95 274.7 646,980 27.42 1.49
2018-03-07 264.67 271.75 262.93 271.26 1,008,836 27.07 1.47
2018-03-06 262.89 273.25 260.83 267.76 1,232,407 26.72 1.46
2018-03-05 254.85 261.51 254.28 259.83 701,090 25.93 1.41
2018-03-02 253.4 255.73 248.75 255.3 902,288 25.48 1.39
2018-03-01 260.97 262.51 254.01 255.71 1,043,301 25.52 1.39
2018-02-28 266.6 267.24 261.55 261.55 741,364 26.1 1.42
2018-02-27 271.7 274 264.78 264.78 608,682 26.43 1.44
2018-02-26 267.24 271.37 266.23 270.82 499,009 27.03 1.47
2018-02-23 264.87 266.59 263.15 266.19 469,960 26.57 1.45
2018-02-22 263.62 266.16 262.5 263.6 683,780 26.31 1.43
2018-02-21 264.33 266.94 261.78 261.79 549,768 26.13 1.42
2018-02-20 264.49 268.07 262.57 263.61 478,835 26.31 1.43
2018-02-19 0 0 0 266.68 0 - -
2018-02-16 269.45 271.2 266.61 266.68 507,062 26.62 1.45
2018-02-15 266.71 271.87 263.67 269.56 807,812 26.9 1.47
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 Price319.62Jun 15,2018
Min Stock Price156.25Aug 28,2017
Avg Stock Price233.91

WW Grainger Historical PE ratio: Past 5 years

Max PE Ratio32.38Jan 24,2018
Min PE Ratio16.04Jan 27,2016
Avg PE Ratio21.88

WW Grainger Historical PS ratio: Past 5 years

Max PS Ratio2.08Sep 18,2013
Min PS Ratio0.89Aug 28,2017
Avg PS Ratio1.52

GWW Industry Peers

Company Price Change (%)
Bouygues Sa (BOUYF)43.950 (0%)
Ashtead Group (ASHTY)123.591.3 (1.06%)
Fastenal (FAST)52.760.64 (1.23%)
Lawson Products (LAWS)24.30.15 (0.61%)
Stanley Black & Decker (SWK)136.780.98 (0.71%)
Fastenal (FAST)52.760.64 (1.23%)
Wesco Aircraft (WAIR)11.80.25 (2.16%)

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 $312.26, and a closing price of $316.93 on Jun 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.