Skip to main content
logo
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,265.03
-7.44 (-0.58%)
May 18, 2026, 4:00 PM EDT - Market closed

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20261,237.791,237.791,210.331,226.091,226.09-0.62%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
Mar 26, 20261,070.731,084.091,060.971,065.481,063.32-0.97%158,326
Mar 25, 20261,076.251,083.221,060.491,075.871,073.690.98%181,644
Mar 24, 20261,044.601,074.351,033.191,065.401,063.241.04%201,963
Mar 23, 20261,061.821,079.101,053.531,054.471,052.331.20%290,744
Mar 20, 20261,039.861,059.501,035.301,041.951,039.84-0.11%494,214
Mar 19, 20261,041.931,053.671,037.731,043.051,040.94-0.26%321,144
Mar 18, 20261,062.061,067.541,044.241,045.821,043.70-1.85%211,802
Mar 17, 20261,067.991,072.821,052.421,065.531,063.370.48%156,103
Mar 16, 20261,080.271,082.191,056.791,060.461,058.31-1.26%223,444
Mar 13, 20261,091.221,093.951,064.241,073.941,071.76-0.76%212,867
Mar 12, 20261,101.621,106.471,080.481,082.181,079.99-2.55%185,234
Mar 11, 20261,101.571,110.891,092.051,110.491,108.240.37%181,470
Mar 10, 20261,112.141,123.481,101.581,106.401,104.16-0.80%189,862
Mar 9, 20261,097.251,120.331,083.331,115.281,113.020.22%231,227