W.W. Grainger, Inc. GWW
NYSE · United States · Distribution Services
$1,245.76-2.91 (-0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,245.76 | -0.23% | $1,252.26 | $1,257.80 | $1,242.41 | 273.20K |
| 2026-09-29 | $1,248.67 | -0.56% | $1,248.93 | $1,257.05 | $1,242.69 | 257.70K |
| 2026-09-28 | $1,255.69 | +1.02% | $1,240.98 | $1,257.81 | $1,236.29 | 365.50K |
| 2026-09-25 | $1,243.07 | -2.84% | $1,260.00 | $1,265.11 | $1,237.47 |
| 389.90K |
| 2026-09-24 | $1,279.47 | +0.69% | $1,271.62 | $1,296.34 | $1,269.45 | 229.70K |
| 2026-09-23 | $1,270.67 | +0.16% | $1,266.60 | $1,276.42 | $1,262.26 | 316.70K |
| 2026-09-22 | $1,268.62 | -0.72% | $1,283.86 | $1,289.94 | $1,260.32 | 298.30K |
| 2026-09-21 | $1,277.79 | +0.88% | $1,269.95 | $1,279.16 | $1,252.97 | 212.90K |
| 2026-09-18 | $1,266.61 | +0.32% | $1,260.15 | $1,270.64 | $1,252.10 | 355.00K |
| 2026-09-17 | $1,262.61 | +0.35% | $1,275.00 | $1,278.25 | $1,250.60 | 236.10K |
| 2026-09-16 | $1,258.26 | -0.89% | $1,274.39 | $1,274.51 | $1,252.93 | 263.50K |
| 2026-09-15 | $1,269.53 | -0.62% | $1,269.58 | $1,280.03 | $1,258.70 | 334.70K |
| 2026-09-14 | $1,277.51 | -0.19% | $1,280.15 | $1,291.92 | $1,271.64 | 241.10K |
| 2026-09-11 | $1,280.00 | +0.67% | $1,289.00 | $1,296.68 | $1,274.20 | 252.80K |
| 2026-09-10 | $1,271.49 | -0.57% | $1,277.44 | $1,283.35 | $1,263.57 | 229.90K |
| 2026-09-09 | $1,278.83 | -0.80% | $1,282.37 | $1,292.67 | $1,274.28 | 225.40K |
| 2026-09-08 | $1,289.17 | -2.67% | $1,319.65 | $1,319.86 | $1,271.79 | 352.30K |
| 2026-09-04 | $1,324.49 | +0.89% | $1,312.66 | $1,330.62 | $1,312.52 | 175.40K |
| 2026-09-03 | $1,312.84 | +2.18% | $1,290.45 | $1,312.99 | $1,283.48 | 147.30K |
| 2026-09-02 | $1,284.85 | -1.86% | $1,306.38 | $1,311.75 | $1,283.97 | 292.20K |
| 2026-09-01 | $1,309.21 | -0.02% | $1,312.16 | $1,317.75 | $1,297.94 | 192.90K |
| 2026-08-31 | $1,309.49 | +0.24% | $1,304.17 | $1,312.86 | $1,300.13 | 427.00K |
| 2026-08-28 | $1,306.30 | -1.12% | $1,334.29 | $1,335.31 | $1,294.05 | 150.20K |
| 2026-08-27 | $1,321.08 | -1.07% | $1,327.02 | $1,327.61 | $1,311.94 | 168.10K |
| 2026-08-26 | $1,335.39 | +2.59% | $1,309.50 | $1,337.96 | $1,309.50 | 153.50K |
| 2026-08-25 | $1,301.68 | -1.53% | $1,329.90 | $1,330.96 | $1,297.55 | 173.30K |
| 2026-08-24 | $1,321.90 | +0.74% | $1,313.10 | $1,333.35 | $1,301.42 | 157.00K |
| 2026-08-21 | $1,312.24 | +0.92% | $1,305.43 | $1,316.99 | $1,300.26 | 233.90K |
| 2026-08-20 | $1,300.34 | -0.51% | $1,301.48 | $1,313.16 | $1,293.87 | 238.30K |
| 2026-08-19 | $1,306.95 | -0.55% | $1,319.94 | $1,331.56 | $1,302.68 | 176.00K |
| 2026-08-18 | $1,314.12 | -0.27% | $1,323.39 | $1,323.48 | $1,310.04 | 218.70K |
| 2026-08-17 | $1,317.68 | -0.38% | $1,318.15 | $1,327.94 | $1,315.55 | 177.70K |
| 2026-08-14 | $1,322.64 | +0.10% | $1,328.30 | $1,329.90 | $1,314.55 | 209.60K |
| 2026-08-13 | $1,321.38 | +1.26% | $1,311.74 | $1,321.66 | $1,300.28 | 208.70K |
| 2026-08-12 | $1,304.88 | +0.23% | $1,303.30 | $1,312.82 | $1,297.46 | 177.60K |
| 2026-08-11 | $1,301.94 | +0.35% | $1,296.87 | $1,310.64 | $1,296.87 | 193.10K |
| 2026-08-10 | $1,297.45 | +1.56% | $1,274.60 | $1,297.49 | $1,274.60 | 310.20K |
| 2026-08-07 | $1,277.55 | -0.39% | $1,275.44 | $1,295.72 | $1,269.31 | 301.70K |
| 2026-08-06 | $1,282.58 | -0.19% | $1,297.64 | $1,300.00 | $1,268.90 | 301.40K |
| 2026-08-05 | $1,285.07 | -1.18% | $1,302.83 | $1,312.43 | $1,283.22 | 475.70K |
| 2026-08-04 | $1,300.45 | -5.16% | $1,280.59 | $1,311.22 | $1,260.22 | 587.60K |
| 2026-08-03 | $1,371.25 | -0.79% | $1,378.48 | $1,388.38 | $1,333.05 | 343.60K |
| 2026-07-31 | $1,382.22 | +1.97% | $1,356.97 | $1,391.40 | $1,342.92 | 340.70K |
| 2026-07-30 | $1,355.49 | -0.25% | $1,371.51 | $1,373.63 | $1,340.66 | 356.10K |
| 2026-07-29 | $1,358.92 | -2.86% | $1,389.14 | $1,392.27 | $1,354.67 | 310.90K |
| 2026-07-28 | $1,398.90 | 0.00% | $1,412.40 | $1,418.20 | $1,385.18 | 370.80K |
| 2026-07-27 | $1,398.95 | +1.18% | $1,377.89 | $1,398.97 | $1,374.94 | 150.50K |
| 2026-07-24 | $1,382.60 | +1.11% | $1,350.28 | $1,383.34 | $1,350.28 | 205.20K |
| 2026-07-23 | $1,367.46 | +0.99% | $1,353.01 | $1,369.90 | $1,352.34 | 268.80K |
| 2026-07-22 | $1,354.01 | -0.56% | $1,363.35 | $1,377.34 | $1,348.34 | 253.10K |
| 2026-07-21 | $1,361.61 | -0.70% | $1,385.00 | $1,392.71 | $1,347.27 | 332.50K |
| 2026-07-20 | $1,371.22 | -1.71% | $1,401.19 | $1,401.19 | $1,364.58 | 255.40K |
| 2026-07-17 | $1,395.01 | -0.50% | $1,391.48 | $1,419.91 | $1,386.86 | 327.60K |
| 2026-07-16 | $1,402.03 | +2.23% | $1,375.94 | $1,404.18 | $1,374.31 | 263.30K |
| 2026-07-15 | $1,371.44 | +0.03% | $1,369.97 | $1,372.92 | $1,358.33 | 218.40K |
| 2026-07-14 | $1,371.07 | -1.48% | $1,391.68 | $1,405.72 | $1,353.90 | 291.40K |
| 2026-07-13 | $1,391.68 | +1.16% | $1,381.25 | $1,400.00 | $1,377.52 | 213.20K |
| 2026-07-10 | $1,375.76 | +0.80% | $1,364.23 | $1,384.94 | $1,358.31 | 221.50K |
| 2026-07-09 | $1,364.86 | +1.12% | $1,364.81 | $1,375.91 | $1,355.65 | 229.90K |
| 2026-07-08 | $1,349.74 | -0.49% | $1,348.30 | $1,356.05 | $1,336.41 | 142.20K |
| 2026-07-07 | $1,356.43 | -1.00% | $1,371.20 | $1,371.20 | $1,340.34 | 233.40K |
| 2026-07-06 | $1,370.16 | +2.02% | $1,340.02 | $1,371.23 | $1,332.98 | 288.70K |
| 2026-07-02 | $1,342.98 | +0.35% | $1,359.60 | $1,359.60 | $1,328.95 | 254.10K |
| 2026-07-01 | $1,338.24 | -1.63% | $1,358.55 | $1,369.92 | $1,338.20 | 337.90K |
| 2026-06-30 | $1,360.40 | +0.53% | $1,358.68 | $1,378.45 | $1,349.29 | 379.30K |
| 2026-06-29 | $1,353.29 | -0.02% | $1,346.95 | $1,365.26 | $1,339.00 | 445.30K |
| 2026-06-26 | $1,353.61 | -1.54% | $1,379.46 | $1,379.46 | $1,341.43 | 610.90K |
| 2026-06-25 | $1,374.78 | +2.40% | $1,337.76 | $1,390.96 | $1,337.76 | 311.50K |
| 2026-06-24 | $1,342.57 | +1.67% | $1,329.23 | $1,348.13 | $1,324.57 | 942.50K |
| 2026-06-23 | $1,320.48 | -1.56% | $1,328.51 | $1,341.42 | $1,312.16 | 339.80K |
| 2026-06-22 | $1,341.42 | -1.76% | $1,356.45 | $1,377.08 | $1,339.47 | 506.70K |
| 2026-06-18 | $1,365.41 | +4.14% | $1,322.69 | $1,365.42 | $1,316.17 | 715.10K |
| 2026-06-17 | $1,311.10 | -0.65% | $1,315.27 | $1,332.00 | $1,304.49 | 341.50K |
| 2026-06-16 | $1,319.72 | +0.44% | $1,315.00 | $1,332.87 | $1,311.76 | 293.40K |
| 2026-06-15 | $1,313.92 | -0.15% | $1,319.00 | $1,332.68 | $1,305.01 | 244.30K |
| 2026-06-12 | $1,315.87 | +0.15% | $1,320.54 | $1,329.76 | $1,304.98 | 191.10K |
| 2026-06-11 | $1,313.96 | -0.28% | $1,332.06 | $1,332.25 | $1,307.00 | 267.00K |
| 2026-06-10 | $1,317.63 | -0.92% | $1,333.16 | $1,349.74 | $1,309.97 | 288.40K |
| 2026-06-09 | $1,329.80 | +1.93% | $1,314.16 | $1,330.32 | $1,304.31 | 297.50K |
| 2026-06-08 | $1,304.57 | +0.35% | $1,296.74 | $1,309.16 | $1,288.65 | 265.00K |
| 2026-06-05 | $1,300.01 | +0.83% | $1,288.74 | $1,306.51 | $1,283.46 | 255.80K |
| 2026-06-04 | $1,289.37 | +0.40% | $1,296.07 | $1,300.00 | $1,281.69 | 217.10K |
| 2026-06-03 | $1,284.22 | +1.25% | $1,270.40 | $1,296.03 | $1,266.64 | 291.10K |
| 2026-06-02 | $1,268.36 | +2.04% | $1,245.15 | $1,268.65 | $1,245.15 | 195.60K |
| 2026-06-01 | $1,243.03 | +0.71% | $1,245.16 | $1,245.16 | $1,220.00 | 227.60K |
| 2026-05-29 | $1,234.24 | -1.06% | $1,239.48 | $1,244.78 | $1,233.62 | 461.10K |
| 2026-05-28 | $1,247.41 | +0.11% | $1,231.23 | $1,260.77 | $1,224.50 | 254.70K |
| 2026-05-27 | $1,246.03 | -0.26% | $1,253.44 | $1,257.34 | $1,236.71 | 250.40K |
| 2026-05-26 | $1,249.22 | +0.11% | $1,252.52 | $1,257.40 | $1,243.11 | 328.00K |
| 2026-05-22 | $1,247.79 | +0.69% | $1,244.46 | $1,260.99 | $1,231.78 | 280.10K |