Skip to main content
logo
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,353.61
-21.17 (-1.54%)
At close: Jun 26, 2026, 4:00 PM EDT
1,356.00
+2.39 (0.18%)
After-hours: Jun 26, 2026, 7:41 PM EDT

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261,379.461,379.461,341.431,353.611,353.61-1.54%582,252
Jun 25, 20261,337.761,390.961,337.761,374.781,374.782.40%281,588
Jun 24, 20261,329.231,348.131,324.571,342.571,342.571.67%200,811
Jun 23, 20261,328.511,341.421,312.161,320.481,320.48-1.56%312,431
Jun 22, 20261,356.451,377.081,339.471,341.421,341.42-1.76%505,306
Jun 18, 20261,322.691,365.421,316.171,365.411,365.414.14%704,595
Jun 17, 20261,315.271,332.001,304.491,311.101,311.10-0.65%337,287
Jun 16, 20261,315.001,332.871,311.761,319.721,319.720.44%292,566
Jun 15, 20261,319.001,332.681,305.011,313.921,313.92-0.15%242,041
Jun 12, 20261,320.541,329.761,304.981,315.871,315.870.15%188,663
Jun 11, 20261,332.061,332.251,307.001,313.961,313.96-0.28%263,203
Jun 10, 20261,333.161,349.741,309.971,317.631,317.63-0.92%283,269
Jun 9, 20261,314.161,330.321,304.311,329.801,329.801.93%288,361
Jun 8, 20261,296.741,309.161,288.651,304.571,304.570.35%264,301
Jun 5, 20261,288.741,306.511,283.461,300.011,300.010.83%245,959
Jun 4, 20261,296.071,300.001,281.691,289.371,289.370.40%216,094
Jun 3, 20261,270.401,296.031,266.641,284.221,284.221.25%284,014
Jun 2, 20261,245.151,268.651,245.151,268.361,268.362.04%187,571
Jun 1, 20261,245.161,245.161,220.001,243.031,243.030.71%205,576
May 29, 20261,239.481,244.781,233.621,234.241,234.24-1.06%418,774
May 28, 20261,231.231,260.771,224.501,247.411,247.410.11%222,879
May 27, 20261,253.441,257.341,236.711,246.031,246.03-0.26%234,749
May 26, 20261,252.521,257.401,243.111,249.221,249.220.11%283,358
May 22, 20261,244.461,260.991,231.781,247.791,247.790.69%248,672
May 21, 20261,233.291,249.941,221.661,239.261,239.26-0.39%187,302
May 20, 20261,242.731,253.231,234.891,244.051,244.05-0.03%197,920
May 19, 20261,256.691,259.261,231.011,244.421,244.42-1.63%228,172
May 18, 20261,272.341,275.691,252.771,265.031,265.03-0.58%202,306
May 15, 20261,276.021,280.951,260.471,272.471,272.47-0.91%282,893
May 14, 20261,261.171,285.361,250.001,284.191,284.192.50%333,173
May 13, 20261,238.441,253.141,229.311,252.851,252.851.18%230,509
May 12, 20261,229.621,241.281,225.591,238.291,238.291.00%291,258
May 11, 20261,237.791,237.791,210.331,226.091,226.09-0.42%240,387
May 8, 20261,239.571,252.651,218.561,233.711,231.21-0.03%303,311
May 7, 20261,280.001,286.561,233.031,234.101,231.605.49%639,744
May 6, 20261,145.801,173.341,141.461,169.861,167.493.09%411,219
May 5, 20261,144.951,150.241,134.761,134.781,132.48-0.64%232,229
May 4, 20261,139.681,164.681,138.201,142.141,139.83-0.56%295,449
May 1, 20261,164.441,168.471,142.861,148.621,146.29-1.10%212,332
Apr 30, 20261,149.641,165.301,145.091,161.351,159.001.44%344,199
Apr 29, 20261,158.001,166.891,136.351,144.811,142.49-1.32%190,495
Apr 28, 20261,165.581,166.551,146.021,160.141,157.790.18%258,685
Apr 27, 20261,151.441,161.961,144.991,158.081,155.730.88%179,709
Apr 24, 20261,159.191,160.621,141.051,147.991,145.66-1.45%283,308
Apr 23, 20261,161.741,177.911,149.391,164.911,162.550.93%311,787
Apr 22, 20261,177.571,182.711,154.161,154.181,151.84-1.44%209,950
Apr 21, 20261,162.811,176.481,160.091,171.031,168.660.68%180,943
Apr 20, 20261,158.651,164.681,153.431,163.101,160.740.01%173,071
Apr 17, 20261,138.521,168.061,131.511,162.941,160.582.60%271,695
Apr 16, 20261,140.731,159.061,132.671,133.521,131.22-0.86%300,624