W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,029.82
-3.51 (-0.34%)
Jan 9, 2026, 4:00 PM EST - Market closed
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,037.38 | 1,044.29 | 1,026.36 | 1,029.82 | 1,029.82 | -0.34% | 194,793 |
| Jan 8, 2026 | 1,000.52 | 1,038.57 | 1,000.52 | 1,033.33 | 1,033.33 | 2.85% | 250,400 |
| Jan 7, 2026 | 1,022.27 | 1,026.32 | 1,002.20 | 1,004.68 | 1,004.68 | -2.36% | 261,772 |
| Jan 6, 2026 | 1,010.34 | 1,036.22 | 1,008.01 | 1,028.98 | 1,028.98 | 1.37% | 229,332 |
| Jan 5, 2026 | 996.28 | 1,031.74 | 996.28 | 1,015.06 | 1,015.06 | 1.12% | 294,916 |
| Jan 2, 2026 | 1,007.28 | 1,013.91 | 997.25 | 1,003.81 | 1,003.81 | -0.52% | 222,767 |
| Dec 31, 2025 | 1,021.00 | 1,021.63 | 1,008.82 | 1,009.05 | 1,009.05 | -1.18% | 178,577 |
| Dec 30, 2025 | 1,022.36 | 1,026.92 | 1,013.58 | 1,021.09 | 1,021.09 | -0.51% | 253,617 |
| Dec 29, 2025 | 1,025.53 | 1,029.48 | 1,017.92 | 1,026.31 | 1,026.31 | 0.20% | 222,121 |
| Dec 26, 2025 | 1,032.03 | 1,039.75 | 1,016.74 | 1,024.28 | 1,024.28 | -0.63% | 127,480 |
| Dec 24, 2025 | 1,021.79 | 1,032.79 | 1,019.18 | 1,030.73 | 1,030.73 | 0.67% | 83,479 |
| Dec 23, 2025 | 1,034.80 | 1,035.21 | 1,021.33 | 1,023.90 | 1,023.90 | -1.06% | 265,328 |
| Dec 22, 2025 | 1,025.00 | 1,035.31 | 1,021.46 | 1,034.87 | 1,034.87 | 0.96% | 217,506 |
| Dec 19, 2025 | 1,022.11 | 1,030.00 | 1,010.12 | 1,025.02 | 1,025.02 | 0.54% | 879,859 |
| Dec 18, 2025 | 1,022.95 | 1,029.93 | 1,012.86 | 1,019.52 | 1,019.52 | -0.05% | 369,150 |
| Dec 17, 2025 | 1,018.27 | 1,024.27 | 1,008.57 | 1,020.05 | 1,020.05 | -0.20% | 252,329 |
| Dec 16, 2025 | 1,030.55 | 1,031.00 | 1,017.77 | 1,022.08 | 1,022.08 | -0.73% | 259,383 |
| Dec 15, 2025 | 1,025.21 | 1,038.61 | 1,023.63 | 1,029.56 | 1,029.56 | 0.69% | 366,424 |
| Dec 12, 2025 | 1,041.31 | 1,042.00 | 1,019.40 | 1,022.54 | 1,022.54 | -0.95% | 374,106 |
| Dec 11, 2025 | 1,000.00 | 1,035.86 | 997.82 | 1,032.39 | 1,032.39 | 3.70% | 478,878 |
| Dec 10, 2025 | 964.96 | 997.11 | 959.14 | 995.57 | 995.57 | 3.85% | 312,564 |
| Dec 9, 2025 | 959.85 | 971.27 | 958.14 | 958.68 | 958.68 | -0.04% | 178,093 |
| Dec 8, 2025 | 969.02 | 977.24 | 957.79 | 959.07 | 959.07 | -1.69% | 283,995 |
| Dec 5, 2025 | 965.53 | 977.14 | 961.81 | 975.54 | 975.54 | 0.68% | 206,749 |
| Dec 4, 2025 | 974.96 | 979.21 | 967.91 | 968.91 | 968.91 | -0.23% | 278,735 |
| Dec 3, 2025 | 961.89 | 975.92 | 959.85 | 971.16 | 971.16 | 1.04% | 227,974 |
| Dec 2, 2025 | 945.81 | 961.98 | 941.51 | 961.15 | 961.15 | 1.72% | 288,004 |
| Dec 1, 2025 | 941.59 | 955.54 | 941.32 | 944.87 | 944.87 | -0.40% | 280,452 |
| Nov 28, 2025 | 944.02 | 949.99 | 942.62 | 948.63 | 948.63 | 0.37% | 106,697 |
| Nov 26, 2025 | 938.11 | 949.61 | 933.53 | 945.10 | 945.10 | 0.36% | 219,252 |
| Nov 25, 2025 | 937.75 | 945.67 | 932.22 | 941.75 | 941.75 | 1.27% | 210,907 |
| Nov 24, 2025 | 944.23 | 956.00 | 929.70 | 929.96 | 929.96 | -2.33% | 485,468 |
| Nov 21, 2025 | 930.88 | 957.69 | 916.11 | 952.15 | 952.15 | 2.92% | 404,817 |
| Nov 20, 2025 | 930.66 | 937.00 | 920.38 | 925.15 | 925.15 | 0.28% | 350,569 |
| Nov 19, 2025 | 917.95 | 924.65 | 906.52 | 922.56 | 922.56 | 0.48% | 259,893 |
| Nov 18, 2025 | 921.95 | 928.00 | 912.74 | 918.18 | 918.18 | -0.57% | 271,612 |
| Nov 17, 2025 | 922.13 | 931.79 | 916.75 | 923.47 | 923.47 | -0.30% | 302,680 |
| Nov 14, 2025 | 934.35 | 939.87 | 921.54 | 926.21 | 926.21 | -0.93% | 239,868 |
| Nov 13, 2025 | 943.00 | 953.48 | 933.45 | 934.94 | 934.94 | -1.06% | 232,667 |
| Nov 12, 2025 | 944.85 | 949.85 | 936.32 | 944.97 | 944.97 | -0.07% | 202,129 |
| Nov 11, 2025 | 951.53 | 958.91 | 945.50 | 945.61 | 945.61 | -0.46% | 144,305 |
| Nov 10, 2025 | 951.76 | 959.05 | 938.32 | 949.96 | 949.96 | -0.53% | 229,547 |
| Nov 7, 2025 | 950.98 | 957.56 | 945.54 | 955.04 | 952.78 | 0.25% | 188,167 |
| Nov 6, 2025 | 957.44 | 965.31 | 951.52 | 952.66 | 950.41 | -1.01% | 269,050 |
| Nov 5, 2025 | 955.41 | 969.91 | 955.41 | 962.39 | 960.11 | 0.68% | 259,269 |
| Nov 4, 2025 | 965.95 | 970.05 | 954.30 | 955.87 | 953.61 | -1.08% | 378,401 |
| Nov 3, 2025 | 966.72 | 974.42 | 959.58 | 966.32 | 964.03 | -1.30% | 420,941 |
| Oct 31, 2025 | 969.02 | 993.06 | 921.16 | 979.00 | 976.68 | 2.38% | 886,699 |
| Oct 30, 2025 | 955.93 | 976.90 | 953.22 | 956.24 | 953.98 | -0.28% | 510,183 |
| Oct 29, 2025 | 960.75 | 966.84 | 953.77 | 958.97 | 956.70 | -0.47% | 284,712 |