Skip to main content
logo
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,359.17
-12.69 (-0.93%)
At close: Oct 30, 2026, 4:00 PM EDT
1,357.10
-2.07 (-0.15%)
After-hours: Oct 30, 2026, 6:37 PM EDT

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20261,381.441,384.461,352.341,359.171,359.17-0.93%237,695
Oct 29, 20261,352.481,374.671,347.951,371.861,371.862.32%176,171
Oct 28, 20261,350.081,351.161,332.711,340.761,340.76-0.15%121,512
Oct 27, 20261,357.091,365.111,332.561,342.721,342.72-1.10%221,654
Oct 26, 20261,359.681,370.611,349.901,357.601,357.600.57%191,700
Oct 23, 20261,351.691,363.791,344.461,349.901,349.90-0.75%211,357
Oct 22, 20261,352.491,360.121,308.221,360.081,360.080.61%224,775
Oct 21, 20261,336.911,359.291,332.051,351.871,351.871.19%263,718
Oct 20, 20261,318.661,338.821,317.111,335.961,335.961.36%170,771
Oct 19, 20261,331.801,338.371,317.511,318.061,318.06-0.95%208,464
Oct 16, 20261,340.001,349.881,319.361,330.701,330.70-0.04%236,438
Oct 15, 20261,339.941,355.001,306.821,331.171,331.170.04%275,868
Oct 14, 20261,300.251,330.631,288.161,330.621,330.620.42%440,921
Oct 13, 20261,313.181,327.331,304.151,325.101,325.101.41%284,582
Oct 12, 20261,294.761,307.881,287.951,306.731,306.731.31%256,624
Oct 9, 20261,272.151,295.051,270.791,289.791,289.791.66%182,622
Oct 8, 20261,261.651,282.971,258.591,268.671,268.670.41%186,113
Oct 7, 20261,267.981,281.801,260.201,263.511,263.51-0.94%237,308
Oct 6, 20261,286.611,287.261,272.141,275.561,275.56-0.88%201,183
Oct 5, 20261,277.041,292.351,267.151,286.841,286.840.51%206,550
Oct 2, 20261,289.011,300.001,274.801,280.301,280.30-0.11%267,915
Oct 1, 20261,240.001,282.271,240.001,281.681,281.682.88%298,536
Sep 30, 20261,252.261,257.801,242.411,245.761,245.76-0.23%268,937
Sep 29, 20261,248.931,257.051,242.691,248.671,248.67-0.56%256,082
Sep 28, 20261,240.981,257.811,236.291,255.691,255.691.02%365,000
Sep 25, 20261,260.001,265.111,237.471,243.071,243.07-2.84%388,039
Sep 24, 20261,271.621,296.341,269.451,279.471,279.470.69%226,143
Sep 23, 20261,266.601,276.421,262.261,270.671,270.670.16%311,898
Sep 22, 20261,283.861,289.941,260.321,268.621,268.62-0.72%296,700
Sep 21, 20261,269.951,279.161,252.971,277.791,277.790.88%201,665
Sep 18, 20261,260.151,270.641,252.101,266.611,266.610.32%347,334
Sep 17, 20261,275.001,278.251,250.601,262.611,262.610.35%229,340
Sep 16, 20261,274.391,274.511,252.931,258.261,258.26-0.89%262,380
Sep 15, 20261,269.581,280.031,258.701,269.531,269.53-0.62%304,908
Sep 14, 20261,280.151,291.921,271.641,277.511,277.51-0.19%239,499
Sep 11, 20261,289.001,296.681,274.201,280.001,280.000.67%250,865
Sep 10, 20261,277.441,283.351,263.571,271.491,271.49-0.57%226,436
Sep 9, 20261,282.371,292.671,274.281,278.831,278.83-0.80%223,949
Sep 8, 20261,319.651,319.861,271.791,289.171,289.17-2.67%351,847
Sep 4, 20261,312.661,330.621,312.521,324.491,324.490.89%174,700
Sep 3, 20261,290.451,312.991,283.481,312.841,312.842.18%127,802
Sep 2, 20261,306.381,311.751,283.971,284.851,284.85-1.86%244,963
Sep 1, 20261,312.161,317.751,297.941,309.211,309.21-0.02%191,613
Aug 31, 20261,304.171,312.861,300.131,309.491,309.490.24%386,407
Aug 28, 20261,334.291,335.311,294.051,306.301,306.30-1.12%149,260
Aug 27, 20261,327.021,327.611,311.941,321.081,321.08-1.07%166,286
Aug 26, 20261,309.501,337.961,309.501,335.391,335.392.59%152,337
Aug 25, 20261,329.901,330.961,297.551,301.681,301.68-1.53%173,099
Aug 24, 20261,313.101,333.351,301.421,321.901,321.900.74%155,698
Aug 21, 20261,305.431,316.991,300.261,312.241,312.240.92%231,158