W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,146.72
+38.57 (3.48%)
Apr 8, 2026, 4:00 PM EDT - Market closed
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,133.82 | 1,149.12 | 1,129.26 | 1,146.72 | 1,146.72 | 3.48% | 248,609 |
| Apr 7, 2026 | 1,117.20 | 1,117.49 | 1,099.63 | 1,108.15 | 1,108.15 | -0.81% | 249,859 |
| Apr 6, 2026 | 1,109.73 | 1,120.59 | 1,073.21 | 1,117.24 | 1,117.24 | -0.02% | 172,283 |
| Apr 2, 2026 | 1,095.00 | 1,133.79 | 1,070.42 | 1,117.45 | 1,117.45 | 0.89% | 203,419 |
| Apr 1, 2026 | 1,094.08 | 1,112.81 | 1,093.02 | 1,107.58 | 1,107.58 | 1.54% | 215,487 |
| Mar 31, 2026 | 1,070.28 | 1,100.03 | 1,062.69 | 1,090.81 | 1,090.81 | 3.18% | 310,291 |
| Mar 30, 2026 | 1,062.96 | 1,071.40 | 1,055.40 | 1,057.22 | 1,057.22 | 0.01% | 174,320 |
| Mar 27, 2026 | 1,063.90 | 1,065.03 | 1,050.13 | 1,057.07 | 1,057.07 | -0.79% | 229,822 |
| Mar 26, 2026 | 1,070.73 | 1,084.09 | 1,060.97 | 1,065.48 | 1,065.48 | -0.97% | 149,296 |
| Mar 25, 2026 | 1,076.25 | 1,083.22 | 1,060.49 | 1,075.87 | 1,075.87 | 0.98% | 181,619 |
| Mar 24, 2026 | 1,044.60 | 1,074.35 | 1,033.19 | 1,065.40 | 1,065.40 | 1.04% | 201,962 |
| Mar 23, 2026 | 1,061.82 | 1,079.10 | 1,053.53 | 1,054.47 | 1,054.47 | 1.20% | 290,606 |
| Mar 20, 2026 | 1,039.86 | 1,059.50 | 1,035.30 | 1,041.95 | 1,041.95 | -0.11% | 486,724 |
| Mar 19, 2026 | 1,041.93 | 1,053.67 | 1,037.73 | 1,043.05 | 1,043.05 | -0.26% | 319,635 |
| Mar 18, 2026 | 1,062.06 | 1,067.54 | 1,044.24 | 1,045.82 | 1,045.82 | -1.85% | 211,739 |
| Mar 17, 2026 | 1,067.99 | 1,072.82 | 1,052.42 | 1,065.53 | 1,065.53 | 0.48% | 155,735 |
| Mar 16, 2026 | 1,080.27 | 1,082.19 | 1,056.79 | 1,060.46 | 1,060.46 | -1.26% | 216,983 |
| Mar 13, 2026 | 1,091.22 | 1,093.95 | 1,064.24 | 1,073.94 | 1,073.94 | -0.76% | 212,783 |
| Mar 12, 2026 | 1,101.62 | 1,106.47 | 1,080.48 | 1,082.18 | 1,082.18 | -2.55% | 185,170 |
| Mar 11, 2026 | 1,101.57 | 1,110.89 | 1,092.05 | 1,110.49 | 1,110.49 | 0.37% | 181,128 |
| Mar 10, 2026 | 1,112.14 | 1,123.48 | 1,101.58 | 1,106.40 | 1,106.40 | -0.80% | 189,794 |
| Mar 9, 2026 | 1,097.25 | 1,120.33 | 1,083.33 | 1,115.28 | 1,115.28 | 0.22% | 230,818 |
| Mar 6, 2026 | 1,129.68 | 1,140.33 | 1,106.07 | 1,112.79 | 1,112.79 | -2.87% | 276,704 |
| Mar 5, 2026 | 1,157.15 | 1,174.21 | 1,139.55 | 1,145.71 | 1,145.71 | -0.24% | 328,898 |
| Mar 4, 2026 | 1,153.66 | 1,155.33 | 1,137.29 | 1,148.46 | 1,148.46 | -0.26% | 223,333 |
| Mar 3, 2026 | 1,139.23 | 1,155.35 | 1,129.46 | 1,151.41 | 1,151.41 | -0.07% | 220,327 |
| Mar 2, 2026 | 1,144.58 | 1,157.68 | 1,133.60 | 1,152.25 | 1,152.25 | 0.66% | 220,271 |
| Feb 27, 2026 | 1,100.70 | 1,145.53 | 1,099.75 | 1,144.73 | 1,144.73 | 3.55% | 479,505 |
| Feb 26, 2026 | 1,125.40 | 1,128.37 | 1,103.06 | 1,105.52 | 1,105.52 | -1.04% | 366,075 |
| Feb 25, 2026 | 1,128.09 | 1,128.47 | 1,108.96 | 1,117.18 | 1,117.18 | -0.84% | 183,683 |
| Feb 24, 2026 | 1,117.93 | 1,130.97 | 1,112.64 | 1,126.68 | 1,126.68 | 0.89% | 127,326 |
| Feb 23, 2026 | 1,122.69 | 1,130.27 | 1,112.14 | 1,116.75 | 1,116.75 | -0.92% | 220,521 |
| Feb 20, 2026 | 1,127.73 | 1,143.24 | 1,099.21 | 1,127.07 | 1,127.07 | -0.06% | 473,830 |
| Feb 19, 2026 | 1,134.36 | 1,143.59 | 1,117.88 | 1,127.73 | 1,127.73 | -0.56% | 186,240 |
| Feb 18, 2026 | 1,131.75 | 1,143.58 | 1,128.16 | 1,134.04 | 1,134.04 | 0.16% | 158,370 |
| Feb 17, 2026 | 1,128.90 | 1,140.33 | 1,120.05 | 1,132.22 | 1,132.22 | 0.07% | 226,941 |
| Feb 13, 2026 | 1,117.50 | 1,142.53 | 1,111.07 | 1,131.42 | 1,131.42 | 1.33% | 318,993 |
| Feb 12, 2026 | 1,204.00 | 1,218.63 | 1,114.42 | 1,116.60 | 1,116.60 | -7.14% | 778,541 |
| Feb 11, 2026 | 1,194.30 | 1,208.28 | 1,184.77 | 1,202.47 | 1,202.47 | 1.22% | 214,931 |
| Feb 10, 2026 | 1,190.15 | 1,191.31 | 1,170.49 | 1,188.03 | 1,188.03 | -0.18% | 216,829 |
| Feb 9, 2026 | 1,187.32 | 1,197.65 | 1,174.84 | 1,190.15 | 1,190.15 | -0.63% | 249,442 |
| Feb 6, 2026 | 1,194.86 | 1,199.13 | 1,177.00 | 1,197.65 | 1,195.39 | 1.23% | 233,082 |
| Feb 5, 2026 | 1,195.00 | 1,199.12 | 1,179.66 | 1,183.15 | 1,180.92 | -0.99% | 449,173 |
| Feb 4, 2026 | 1,156.79 | 1,204.36 | 1,149.73 | 1,194.93 | 1,192.68 | 3.46% | 613,248 |
| Feb 3, 2026 | 1,087.00 | 1,169.57 | 1,087.00 | 1,155.00 | 1,152.82 | 5.37% | 897,030 |
| Feb 2, 2026 | 1,086.76 | 1,098.83 | 1,078.65 | 1,096.18 | 1,094.11 | 1.50% | 420,883 |
| Jan 30, 2026 | 1,080.00 | 1,082.78 | 1,066.15 | 1,079.94 | 1,077.90 | -0.21% | 346,055 |
| Jan 29, 2026 | 1,075.00 | 1,086.78 | 1,064.47 | 1,082.21 | 1,080.17 | 1.14% | 448,736 |
| Jan 28, 2026 | 1,057.53 | 1,073.15 | 1,053.56 | 1,070.01 | 1,067.99 | 1.18% | 315,193 |
| Jan 27, 2026 | 1,060.99 | 1,065.86 | 1,045.33 | 1,057.56 | 1,055.56 | 0.72% | 159,045 |