Skip to main content
logo
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,304.57
+4.56 (0.35%)
Jun 8, 2026, 4:00 PM EDT - Market closed

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20261,149.811,154.171,128.161,143.351,141.03-1.04%194,808
Apr 14, 20261,158.391,167.021,149.501,155.421,153.08-0.54%188,139
Apr 13, 20261,168.001,171.411,134.871,161.661,159.31-0.89%324,157
Apr 10, 20261,173.861,179.711,165.531,172.071,169.70-0.01%137,616
Apr 9, 20261,144.971,183.011,144.231,172.211,169.832.22%326,051
Apr 8, 20261,133.821,149.121,129.261,146.721,144.403.48%250,733
Apr 7, 20261,117.201,117.491,099.631,108.151,105.90-0.81%254,205
Apr 6, 20261,109.731,120.591,073.211,117.241,114.98-0.02%176,696
Apr 2, 20261,095.001,133.791,070.421,117.451,115.190.89%203,857
Apr 1, 20261,094.081,112.811,093.021,107.581,105.341.54%215,503
Mar 31, 20261,070.281,100.031,062.691,090.811,088.603.18%311,226
Mar 30, 20261,062.961,071.401,043.771,057.221,055.080.01%177,970
Mar 27, 20261,063.901,065.031,050.131,057.071,054.93-0.79%231,126