W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,289.79
+21.12 (1.66%)
Oct 9, 2026, 4:00 PM EDT - Market closed
W.W. Grainger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,272.15 | 1,295.05 | 1,270.79 | 1,289.79 | 1,289.79 | 1.66% | 182,636 |
| Oct 8, 2026 | 1,261.65 | 1,282.97 | 1,258.59 | 1,268.67 | 1,268.67 | 0.41% | 186,113 |
| Oct 7, 2026 | 1,267.98 | 1,281.80 | 1,260.20 | 1,263.51 | 1,263.51 | -0.94% | 237,308 |
| Oct 6, 2026 | 1,286.61 | 1,287.26 | 1,272.14 | 1,275.56 | 1,275.56 | -0.88% | 201,183 |
| Oct 5, 2026 | 1,277.04 | 1,292.35 | 1,267.15 | 1,286.84 | 1,286.84 | 0.51% | 206,550 |
| Oct 2, 2026 | 1,289.01 | 1,300.00 | 1,274.80 | 1,280.30 | 1,280.30 | -0.11% | 267,915 |
| Oct 1, 2026 | 1,240.00 | 1,282.27 | 1,240.00 | 1,281.68 | 1,281.68 | 2.88% | 298,536 |
| Sep 30, 2026 | 1,252.26 | 1,257.80 | 1,242.41 | 1,245.76 | 1,245.76 | -0.23% | 268,937 |
| Sep 29, 2026 | 1,248.93 | 1,257.05 | 1,242.69 | 1,248.67 | 1,248.67 | -0.56% | 256,082 |
| Sep 28, 2026 | 1,240.98 | 1,257.81 | 1,236.29 | 1,255.69 | 1,255.69 | 1.02% | 365,000 |
| Sep 25, 2026 | 1,260.00 | 1,265.11 | 1,237.47 | 1,243.07 | 1,243.07 | -2.84% | 388,039 |
| Sep 24, 2026 | 1,271.62 | 1,296.34 | 1,269.45 | 1,279.47 | 1,279.47 | 0.69% | 226,143 |
| Sep 23, 2026 | 1,266.60 | 1,276.42 | 1,262.26 | 1,270.67 | 1,270.67 | 0.16% | 311,898 |
| Sep 22, 2026 | 1,283.86 | 1,289.94 | 1,260.32 | 1,268.62 | 1,268.62 | -0.72% | 296,700 |
| Sep 21, 2026 | 1,269.95 | 1,279.16 | 1,252.97 | 1,277.79 | 1,277.79 | 0.88% | 201,665 |
| Sep 18, 2026 | 1,260.15 | 1,270.64 | 1,252.10 | 1,266.61 | 1,266.61 | 0.32% | 347,334 |
| Sep 17, 2026 | 1,275.00 | 1,278.25 | 1,250.60 | 1,262.61 | 1,262.61 | 0.35% | 229,340 |
| Sep 16, 2026 | 1,274.39 | 1,274.51 | 1,252.93 | 1,258.26 | 1,258.26 | -0.89% | 262,380 |
| Sep 15, 2026 | 1,269.58 | 1,280.03 | 1,258.70 | 1,269.53 | 1,269.53 | -0.62% | 304,908 |
| Sep 14, 2026 | 1,280.15 | 1,291.92 | 1,271.64 | 1,277.51 | 1,277.51 | -0.19% | 239,499 |
| Sep 11, 2026 | 1,289.00 | 1,296.68 | 1,274.20 | 1,280.00 | 1,280.00 | 0.67% | 250,865 |
| Sep 10, 2026 | 1,277.44 | 1,283.35 | 1,263.57 | 1,271.49 | 1,271.49 | -0.57% | 226,436 |
| Sep 9, 2026 | 1,282.37 | 1,292.67 | 1,274.28 | 1,278.83 | 1,278.83 | -0.80% | 223,949 |
| Sep 8, 2026 | 1,319.65 | 1,319.86 | 1,271.79 | 1,289.17 | 1,289.17 | -2.67% | 351,847 |
| Sep 4, 2026 | 1,312.66 | 1,330.62 | 1,312.52 | 1,324.49 | 1,324.49 | 0.89% | 174,700 |
| Sep 3, 2026 | 1,290.45 | 1,312.99 | 1,283.48 | 1,312.84 | 1,312.84 | 2.18% | 127,802 |
| Sep 2, 2026 | 1,306.38 | 1,311.75 | 1,283.97 | 1,284.85 | 1,284.85 | -1.86% | 244,963 |
| Sep 1, 2026 | 1,312.16 | 1,317.75 | 1,297.94 | 1,309.21 | 1,309.21 | -0.02% | 191,613 |
| Aug 31, 2026 | 1,304.17 | 1,312.86 | 1,300.13 | 1,309.49 | 1,309.49 | 0.24% | 386,407 |
| Aug 28, 2026 | 1,334.29 | 1,335.31 | 1,294.05 | 1,306.30 | 1,306.30 | -1.12% | 149,260 |
| Aug 27, 2026 | 1,327.02 | 1,327.61 | 1,311.94 | 1,321.08 | 1,321.08 | -1.07% | 166,286 |
| Aug 26, 2026 | 1,309.50 | 1,337.96 | 1,309.50 | 1,335.39 | 1,335.39 | 2.59% | 152,337 |
| Aug 25, 2026 | 1,329.90 | 1,330.96 | 1,297.55 | 1,301.68 | 1,301.68 | -1.53% | 173,099 |
| Aug 24, 2026 | 1,313.10 | 1,333.35 | 1,301.42 | 1,321.90 | 1,321.90 | 0.74% | 155,698 |
| Aug 21, 2026 | 1,305.43 | 1,316.99 | 1,300.26 | 1,312.24 | 1,312.24 | 0.92% | 231,158 |
| Aug 20, 2026 | 1,301.48 | 1,313.16 | 1,293.87 | 1,300.34 | 1,300.34 | -0.51% | 237,491 |
| Aug 19, 2026 | 1,319.94 | 1,331.56 | 1,302.68 | 1,306.95 | 1,306.95 | -0.55% | 174,002 |
| Aug 18, 2026 | 1,323.39 | 1,323.48 | 1,310.04 | 1,314.12 | 1,314.12 | -0.27% | 181,605 |
| Aug 17, 2026 | 1,318.15 | 1,327.94 | 1,315.55 | 1,317.68 | 1,317.68 | -0.38% | 177,683 |
| Aug 14, 2026 | 1,328.30 | 1,329.90 | 1,314.55 | 1,322.64 | 1,322.64 | 0.10% | 166,304 |
| Aug 13, 2026 | 1,311.74 | 1,321.66 | 1,300.28 | 1,321.38 | 1,321.38 | 1.26% | 201,210 |
| Aug 12, 2026 | 1,303.30 | 1,312.82 | 1,297.46 | 1,304.88 | 1,304.88 | 0.23% | 172,788 |
| Aug 11, 2026 | 1,296.87 | 1,310.64 | 1,296.87 | 1,301.94 | 1,301.94 | 0.35% | 190,544 |
| Aug 10, 2026 | 1,274.60 | 1,297.49 | 1,274.60 | 1,297.45 | 1,297.45 | 1.76% | 261,949 |
| Aug 7, 2026 | 1,275.44 | 1,295.72 | 1,269.31 | 1,277.55 | 1,275.06 | -0.39% | 301,700 |
| Aug 6, 2026 | 1,297.64 | 1,300.00 | 1,268.90 | 1,282.58 | 1,280.08 | -0.19% | 301,390 |
| Aug 5, 2026 | 1,302.83 | 1,312.43 | 1,283.22 | 1,285.07 | 1,282.57 | -1.18% | 475,751 |
| Aug 4, 2026 | 1,280.59 | 1,311.22 | 1,260.22 | 1,300.45 | 1,297.92 | -5.16% | 587,623 |
| Aug 3, 2026 | 1,378.48 | 1,388.38 | 1,333.05 | 1,371.25 | 1,368.58 | -0.79% | 343,705 |
| Jul 31, 2026 | 1,356.97 | 1,391.40 | 1,342.92 | 1,382.22 | 1,379.53 | 1.97% | 340,783 |