Skip to main content
logo
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,045.82
-19.71 (-1.85%)
At close: Mar 18, 2026, 4:00 PM EDT
1,049.42
+3.60 (0.34%)
After-hours: Mar 18, 2026, 7:47 PM EDT

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20261,062.061,067.541,044.241,045.821,045.82-1.85%211,739
Mar 17, 20261,067.991,072.821,052.421,065.531,065.530.48%155,735
Mar 16, 20261,080.271,082.191,056.791,060.461,060.46-1.26%216,983
Mar 13, 20261,091.221,093.951,064.241,073.941,073.94-0.76%212,783
Mar 12, 20261,101.621,106.471,080.481,082.181,082.18-2.55%185,170
Mar 11, 20261,101.571,110.891,092.051,110.491,110.490.37%181,128
Mar 10, 20261,112.141,123.481,101.581,106.401,106.40-0.80%189,794
Mar 9, 20261,097.251,120.331,083.331,115.281,115.280.22%230,818
Mar 6, 20261,129.681,140.331,106.071,112.791,112.79-2.87%276,704
Mar 5, 20261,157.151,174.211,139.551,145.711,145.71-0.24%328,898
Mar 4, 20261,153.661,155.331,137.291,148.461,148.46-0.26%223,333
Mar 3, 20261,139.231,155.351,129.461,151.411,151.41-0.07%220,327
Mar 2, 20261,144.581,157.681,133.601,152.251,152.250.66%220,271
Feb 27, 20261,100.701,145.531,099.751,144.731,144.733.55%479,505
Feb 26, 20261,125.401,128.371,103.061,105.521,105.52-1.04%366,075
Feb 25, 20261,128.091,128.471,108.961,117.181,117.18-0.84%183,683
Feb 24, 20261,117.931,130.971,112.641,126.681,126.680.89%127,326
Feb 23, 20261,122.691,130.271,112.141,116.751,116.75-0.92%220,521
Feb 20, 20261,127.731,143.241,099.211,127.071,127.07-0.06%473,830
Feb 19, 20261,134.361,143.591,117.881,127.731,127.73-0.56%186,240
Feb 18, 20261,131.751,143.581,128.161,134.041,134.040.16%158,370
Feb 17, 20261,128.901,140.331,120.051,132.221,132.220.07%226,941
Feb 13, 20261,117.501,142.531,111.071,131.421,131.421.33%318,993
Feb 12, 20261,204.001,218.631,114.421,116.601,116.60-7.14%778,541
Feb 11, 20261,194.301,208.281,184.771,202.471,202.471.22%214,931
Feb 10, 20261,190.151,191.311,170.491,188.031,188.03-0.18%216,829
Feb 9, 20261,187.321,197.651,174.841,190.151,190.15-0.63%249,442
Feb 6, 20261,194.861,199.131,177.001,197.651,195.391.23%233,082
Feb 5, 20261,195.001,199.121,179.661,183.151,180.92-0.99%449,173
Feb 4, 20261,156.791,204.361,149.731,194.931,192.683.46%613,248
Feb 3, 20261,087.001,169.571,087.001,155.001,152.825.37%897,030
Feb 2, 20261,086.761,098.831,078.651,096.181,094.111.50%420,883
Jan 30, 20261,080.001,082.781,066.151,079.941,077.90-0.21%346,055
Jan 29, 20261,075.001,086.781,064.471,082.211,080.171.14%448,736
Jan 28, 20261,057.531,073.151,053.561,070.011,067.991.18%315,193
Jan 27, 20261,060.991,065.861,045.331,057.561,055.560.72%159,045
Jan 26, 20261,061.381,064.961,048.081,049.971,047.99-0.75%206,415
Jan 23, 20261,065.811,071.911,049.341,057.861,055.86-0.82%231,935
Jan 22, 20261,062.931,068.501,057.051,066.631,064.620.76%172,412
Jan 21, 20261,041.461,068.171,035.081,058.581,056.582.35%168,374
Jan 20, 20261,050.871,058.471,033.851,034.251,032.30-3.23%270,799
Jan 16, 20261,058.231,074.301,055.251,068.721,066.700.51%283,631
Jan 15, 20261,060.951,065.281,055.771,063.301,061.290.95%183,602
Jan 14, 20261,041.001,053.251,033.721,053.251,051.261.09%190,212
Jan 13, 20261,033.581,042.051,023.511,041.901,039.930.93%176,211
Jan 12, 20261,024.441,035.251,024.121,032.311,030.360.24%173,450
Jan 9, 20261,037.381,044.291,026.361,029.821,027.88-0.34%194,793
Jan 8, 20261,000.521,038.571,000.521,033.331,031.382.85%250,409
Jan 7, 20261,022.271,026.321,002.201,004.681,002.78-2.36%261,816
Jan 6, 20261,010.341,036.221,008.011,028.981,027.041.37%229,361