WW Grainger Stock Price History, GWW Historical Prices

Add to My Stocks
$176.61 $1.02 (0.58%) GWW stock closing price Sep 22, 2017 (Closing)

WW Grainger stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with WW Grainger price to earnings ratio data. The WW Grainger stock price history chart shows that the stock price was at a high of 274.01 on 18 Sep, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-22175.89177.55175.21176.6157696420.391.00
2017-09-21175.17176.70174.76175.5943628020.281.00
2017-09-20170.36176.66170.36175.18107249320.230.99
2017-09-19170.96171.15168.02170.6376036719.700.97
2017-09-18169.11172.25168.28171.02108658519.750.97
2017-09-15169.14169.54167.66168.9593390119.510.96
2017-09-14168.11170.47168.04169.3164997919.550.96
2017-09-13166.14168.77166.14168.51104164619.460.96
2017-09-12165.36167.14163.86166.2952140019.200.94
2017-09-11165.70167.65164.37164.5963726619.010.93
2017-09-08162.42165.81162.11164.9776037719.050.94
2017-09-07163.69163.69159.24162.5885150318.770.92
2017-09-06162.70165.12162.37163.94110369318.930.93
2017-09-05163.81165.10161.28161.3670486518.630.92
2017-09-01162.56165.76162.26163.7966446918.910.93
2017-08-31160.88163.25159.51162.5780018818.770.92
2017-08-30157.10160.15155.60159.6471940218.430.91
2017-08-29157.20159.16155.10157.1688948018.150.89
2017-08-28159.60160.19155.00156.2593631318.040.89
2017-08-25159.24160.30158.19159.7965769918.450.91
2017-08-24161.88162.64158.12158.3371501718.280.90
2017-08-23163.38164.17161.38161.5460816918.650.92
2017-08-22158.97165.14158.85164.42109349118.990.93
2017-08-21161.00161.37158.35158.4186488618.290.90
2017-08-18164.04164.71161.25161.39100030218.640.92
2017-08-17164.80166.76164.38164.6085459819.010.93
2017-08-16165.05165.96164.14165.0864841719.060.94
2017-08-15166.69167.09165.06165.0877141819.060.94
2017-08-14165.08167.34164.64166.9973460619.280.95
2017-08-11164.11165.18163.37163.8248547518.920.93
2017-08-10164.39165.22163.00163.5267295218.880.93
2017-08-09165.08166.31163.34166.1061302619.180.94
2017-08-08168.35168.68164.17164.5968576019.010.93
2017-08-07170.45170.58167.22167.3964863219.330.95
2017-08-04169.18172.49168.95170.3569304619.670.97
2017-08-03169.95170.97168.78169.4763009819.570.96
2017-08-02168.84170.67167.96170.0297075619.630.96
2017-08-01167.47169.72166.36169.72106640519.600.96
2017-07-31165.79166.95164.86166.74147452619.250.95
2017-07-28167.00167.80164.14165.2371908219.080.94
2017-07-27165.40167.66164.55167.4789592719.340.95
2017-07-26169.06169.70165.92166.1898232019.190.94
2017-07-25168.00171.02166.79169.0697665019.520.96
2017-07-24164.92168.24164.76166.8896970419.270.95
2017-07-21165.04165.83163.35164.94134024619.050.94
2017-07-20163.35168.67162.67165.96188158316.970.95
2017-07-19180.06180.40160.29162.19386713016.580.93
2017-07-18171.73175.03171.20174.48174386617.841.01
2017-07-17171.95174.10170.51172.21109005717.610.99
2017-07-14170.95172.64170.05171.89124957417.580.99
2017-07-13168.77170.98168.61170.00145333817.380.98
2017-07-12177.71178.44167.44168.81191916017.260.97
2017-07-11177.62177.62173.61176.5395604518.051.02
2017-07-10179.51180.40176.62178.0794179818.211.03
2017-07-07181.12181.12178.23179.2659412618.331.03
2017-07-06183.73184.89180.61181.12100195518.521.05
2017-07-05185.13185.82181.26184.18124320418.831.06
2017-07-03181.73185.67180.82185.1578233518.931.07
2017-06-30179.35181.52178.29180.5368042918.461.04
2017-06-29177.62180.20177.57178.9683091518.301.03
2017-06-28176.09178.55175.78176.9657788918.091.02
2017-06-27177.92177.92173.55175.0866367117.901.01
2017-06-26176.63178.28175.93177.8259155518.181.03
2017-06-23173.02176.61172.91176.3882494118.041.02
2017-06-22174.17174.63171.61172.7883928017.671.00
2017-06-21174.58174.58171.27173.68106335417.761.00
2017-06-20179.10179.63174.50174.66100745517.861.01
2017-06-19180.35181.87178.71179.5088730918.351.04
2017-06-16176.86180.32175.03180.32127603718.441.04
2017-06-15176.30179.01176.01176.7673621618.071.02
2017-06-14178.25178.99173.42177.02135860918.101.02
2017-06-13179.30179.61177.51178.0880490618.211.03
2017-06-12177.01182.90177.01179.53138465518.361.04
2017-06-09170.61176.71170.61176.33126626518.031.02
2017-06-08169.56173.24168.88170.60110724217.440.98
2017-06-07170.57173.35169.19169.5185520817.330.98
2017-06-06172.86172.86168.58169.88119096517.370.98
2017-06-05171.86174.87171.57173.96109134417.791.00
2017-06-02174.06174.76171.93172.7265955617.661.00
2017-06-01171.91174.48170.19173.4371046017.731.00
2017-05-31171.97172.38169.75172.28152063717.620.99
2017-05-30173.59174.32171.63171.9776224217.580.99
2017-05-290.000.000.00173.580N/AN/A
2017-05-26175.00175.49171.89173.5879710717.751.00
2017-05-25177.38178.40175.91176.3792331818.031.02
2017-05-24177.13179.05175.77177.31125844018.131.02
2017-05-23178.16178.70176.36176.6297910518.061.02
2017-05-22175.45179.00175.45178.30101327718.231.03
2017-05-19173.89176.00173.59174.8593928217.881.01
Get more Data

WW Grainger Stock 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 Historical Prices: Past 5 years

Max Stock Price 274.01 Sep 18,2013
Min Stock Price 156.25 Aug 28,2017
Avg Stock Price 229.36

WW Grainger Historical PE ratio: Past 5 years

Max PE Ratio 27.03 May 21,2013
Min PE Ratio 16.04 Jan 27,2016
Avg PE Ratio 21.39

WW Grainger Historical PS ratio: Past 5 years

Max PS Ratio 2.08 Sep 18,2013
Min PS Ratio 0.89 Aug 28,2017
Avg PS Ratio 1.57

GWW Industry Peers

Company Price Change (%)
Ashtead Group (ASHTY)98.10.25 (0.25%)
Kion Group Ag (KIGRY)23.850 (0%)
Hd Supply (HDS)34.920.79 (2.31%)
Anixter International (AXE)81.251.8 (2.27%)
Wesco International (WCC)56.150.1 (0.18%)
Fastenal (FAST)44.250.24 (0.54%)
Lawson Products (LAWS)25.41.2 (4.96%)

We provide WW Grainger historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick WW Grainger stock analysis. The price movement is easily depicted in the WW Grainger stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. GWW saw an opening price of 175.89, and a closing price of 176.61 on 22 Sep, 2017. WW Grainger historical P/S ratio was at a high of 2.08 on 18 Sep, 2013 and a low of 0.66 on 19 Nov, 2008. .