Skip to main content
logo
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,079.94
-2.27 (-0.21%)
Jan 30, 2026, 4:00 PM EST - Market closed

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20261,080.001,082.781,066.151,079.941,079.94-0.21%305,762
Jan 29, 20261,075.001,086.781,064.471,082.211,082.211.14%448,734
Jan 28, 20261,057.531,073.151,053.561,070.011,070.011.18%300,789
Jan 27, 20261,060.991,065.861,045.331,057.561,057.560.72%158,745
Jan 26, 20261,061.381,064.961,048.081,049.971,049.97-0.75%205,904
Jan 23, 20261,065.811,071.911,049.341,057.861,057.86-0.82%222,340
Jan 22, 20261,062.931,068.501,057.051,066.631,066.630.76%167,884
Jan 21, 20261,041.461,068.171,035.081,058.581,058.582.35%163,870
Jan 20, 20261,050.871,058.471,033.851,034.251,034.25-3.23%270,436
Jan 16, 20261,058.231,074.301,055.251,068.721,068.720.51%281,266
Jan 15, 20261,060.951,065.281,055.771,063.301,063.300.95%183,599
Jan 14, 20261,041.001,053.251,033.721,053.251,053.251.09%189,999
Jan 13, 20261,033.581,042.051,023.511,041.901,041.900.93%175,941
Jan 12, 20261,024.441,035.241,024.121,032.311,032.310.24%173,291
Jan 9, 20261,037.381,044.291,026.361,029.821,029.82-0.34%194,793
Jan 8, 20261,000.521,038.571,000.521,033.331,033.332.85%250,400
Jan 7, 20261,022.271,026.321,002.201,004.681,004.68-2.36%261,772
Jan 6, 20261,010.341,036.221,008.011,028.981,028.981.37%229,332
Jan 5, 2026996.281,031.74996.281,015.061,015.061.12%294,916
Jan 2, 20261,007.281,013.91997.251,003.811,003.81-0.52%222,767
Dec 31, 20251,021.001,021.631,008.821,009.051,009.05-1.18%178,577
Dec 30, 20251,022.361,026.921,013.581,021.091,021.09-0.51%253,617
Dec 29, 20251,025.531,029.481,017.921,026.311,026.310.20%222,121
Dec 26, 20251,032.031,039.751,016.741,024.281,024.28-0.63%127,480
Dec 24, 20251,021.791,032.791,019.181,030.731,030.730.67%83,479
Dec 23, 20251,034.801,035.211,021.331,023.901,023.90-1.06%265,328
Dec 22, 20251,025.001,035.311,021.461,034.871,034.870.96%217,506
Dec 19, 20251,022.111,030.001,010.121,025.021,025.020.54%879,859
Dec 18, 20251,022.951,029.931,012.861,019.521,019.52-0.05%369,150
Dec 17, 20251,018.271,024.271,008.571,020.051,020.05-0.20%252,329
Dec 16, 20251,030.551,031.001,017.771,022.081,022.08-0.73%259,383
Dec 15, 20251,025.211,038.611,023.631,029.561,029.560.69%366,424
Dec 12, 20251,041.311,042.001,019.401,022.541,022.54-0.95%374,106
Dec 11, 20251,000.001,035.86997.821,032.391,032.393.70%478,878
Dec 10, 2025964.96997.11959.14995.57995.573.85%312,564
Dec 9, 2025959.85971.27958.14958.68958.68-0.04%178,093
Dec 8, 2025969.02977.24957.79959.07959.07-1.69%283,995
Dec 5, 2025965.53977.14961.81975.54975.540.68%206,749
Dec 4, 2025974.96979.21967.91968.91968.91-0.23%278,735
Dec 3, 2025961.89975.92959.85971.16971.161.04%227,974
Dec 2, 2025945.81961.98941.51961.15961.151.72%288,004
Dec 1, 2025941.59955.54941.32944.87944.87-0.40%280,452
Nov 28, 2025944.02949.99942.62948.63948.630.37%106,697
Nov 26, 2025938.11949.61933.53945.10945.100.36%219,252
Nov 25, 2025937.75945.67932.22941.75941.751.27%210,907
Nov 24, 2025944.23956.00929.70929.96929.96-2.33%485,468
Nov 21, 2025930.88957.69916.11952.15952.152.92%404,817
Nov 20, 2025930.66937.00920.38925.15925.150.28%350,569
Nov 19, 2025917.95924.65906.52922.56922.560.48%259,893
Nov 18, 2025921.95928.00912.74918.18918.18-0.57%271,612