Skip to main content
logo
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,105.95
-11.23 (-1.01%)
Feb 26, 2026, 1:05 PM EST - Market open

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20261,125.401,128.371,103.061,106.72--0.94%110,112
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
Jan 5, 2026996.281,031.74996.281,015.061,013.141.12%294,917
Jan 2, 20261,007.281,013.91997.251,003.811,001.92-0.52%222,960
Dec 31, 20251,021.001,021.641,008.821,009.051,007.15-1.18%178,675
Dec 30, 20251,022.361,026.921,013.581,021.091,019.16-0.51%254,335
Dec 29, 20251,025.531,029.481,017.921,026.311,024.370.20%223,736
Dec 26, 20251,032.031,039.751,016.741,024.281,022.35-0.63%128,406
Dec 24, 20251,021.791,032.791,019.181,030.731,028.780.67%83,661
Dec 23, 20251,034.801,035.221,021.331,023.901,021.97-1.06%265,432
Dec 22, 20251,025.001,035.311,021.461,034.871,032.920.96%228,666
Dec 19, 20251,022.111,030.001,010.121,025.021,023.090.54%891,768
Dec 18, 20251,022.951,029.931,012.861,019.521,017.60-0.05%369,150
Dec 17, 20251,018.271,024.271,008.571,020.051,018.13-0.20%258,363
Dec 16, 20251,030.551,031.001,017.771,022.081,020.15-0.73%274,267
Dec 15, 20251,025.211,038.611,023.641,029.561,027.620.69%397,606