Skip to main content
logo
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,371.22
-23.79 (-1.71%)
Jul 20, 2026, 4:00 PM EDT - Market closed

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20261,401.191,401.191,364.581,371.221,371.22-1.71%247,963
Jul 17, 20261,391.481,419.911,386.861,395.011,395.01-0.50%320,298
Jul 16, 20261,375.941,404.181,374.311,402.031,402.032.23%261,981
Jul 15, 20261,369.971,372.921,358.331,371.441,371.440.03%217,014
Jul 14, 20261,391.681,405.721,353.901,371.071,371.07-1.48%291,244
Jul 13, 20261,381.251,400.001,377.521,391.681,391.681.16%212,237
Jul 10, 20261,364.231,384.941,358.311,375.761,375.760.80%221,519
Jul 9, 20261,364.811,375.911,355.651,364.861,364.861.12%229,626
Jul 8, 20261,348.301,356.051,336.411,349.741,349.74-0.49%139,178
Jul 7, 20261,371.201,371.201,340.341,356.431,356.43-1.00%228,755
Jul 6, 20261,340.021,371.231,332.981,370.161,370.162.02%288,697
Jul 2, 20261,359.601,359.601,328.951,342.981,342.980.35%253,891
Jul 1, 20261,358.551,369.921,338.201,338.241,338.24-1.63%337,685
Jun 30, 20261,358.681,378.451,349.291,360.401,360.400.53%378,621
Jun 29, 20261,346.951,365.261,339.001,353.291,353.29-0.02%440,801
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