W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,305.43
-0.87 (-0.07%)
Aug 31, 2026, 10:05 AM EDT - Market open
W.W. Grainger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1,371.51 | 1,373.63 | 1,340.66 | 1,355.49 | 1,352.85 | -0.25% | 356,168 |
| Jul 29, 2026 | 1,389.14 | 1,392.27 | 1,354.67 | 1,358.92 | 1,356.27 | -2.86% | 310,943 |
| Jul 28, 2026 | 1,412.40 | 1,418.20 | 1,385.18 | 1,398.90 | 1,396.17 | - | 370,844 |
| Jul 27, 2026 | 1,377.89 | 1,398.97 | 1,374.94 | 1,398.95 | 1,396.22 | 1.18% | 150,549 |
| Jul 24, 2026 | 1,350.28 | 1,383.34 | 1,350.28 | 1,382.60 | 1,379.91 | 1.11% | 205,249 |
| Jul 23, 2026 | 1,353.01 | 1,369.90 | 1,352.34 | 1,367.46 | 1,364.79 | 0.99% | 268,800 |
| Jul 22, 2026 | 1,363.35 | 1,377.34 | 1,348.34 | 1,354.01 | 1,351.37 | -0.56% | 253,140 |
| Jul 21, 2026 | 1,385.00 | 1,392.71 | 1,347.27 | 1,361.61 | 1,358.96 | -0.70% | 332,484 |
| Jul 20, 2026 | 1,401.19 | 1,401.19 | 1,364.58 | 1,371.22 | 1,368.55 | -1.71% | 255,447 |
| Jul 17, 2026 | 1,391.48 | 1,419.91 | 1,386.86 | 1,395.01 | 1,392.29 | -0.50% | 327,641 |
| Jul 16, 2026 | 1,375.94 | 1,404.18 | 1,374.31 | 1,402.03 | 1,399.30 | 2.23% | 263,304 |
| Jul 15, 2026 | 1,369.97 | 1,372.92 | 1,358.33 | 1,371.44 | 1,368.77 | 0.03% | 218,440 |
| Jul 14, 2026 | 1,391.68 | 1,405.72 | 1,353.90 | 1,371.07 | 1,368.40 | -1.48% | 291,411 |
| Jul 13, 2026 | 1,381.25 | 1,400.00 | 1,377.52 | 1,391.68 | 1,388.97 | 1.16% | 213,338 |
| Jul 10, 2026 | 1,364.23 | 1,384.94 | 1,358.31 | 1,375.76 | 1,373.08 | 0.80% | 221,519 |
| Jul 9, 2026 | 1,364.81 | 1,375.91 | 1,355.65 | 1,364.86 | 1,362.20 | 1.12% | 229,951 |
| Jul 8, 2026 | 1,348.30 | 1,356.05 | 1,336.41 | 1,349.74 | 1,347.11 | -0.49% | 142,231 |
| Jul 7, 2026 | 1,371.20 | 1,371.20 | 1,340.34 | 1,356.43 | 1,353.79 | -1.00% | 233,370 |
| Jul 6, 2026 | 1,340.02 | 1,371.23 | 1,332.98 | 1,370.16 | 1,367.49 | 2.02% | 288,766 |
| Jul 2, 2026 | 1,359.60 | 1,359.60 | 1,328.95 | 1,342.98 | 1,340.36 | 0.35% | 254,114 |
| Jul 1, 2026 | 1,358.55 | 1,369.92 | 1,338.20 | 1,338.24 | 1,335.63 | -1.63% | 337,895 |
| Jun 30, 2026 | 1,358.68 | 1,378.45 | 1,349.29 | 1,360.40 | 1,357.75 | 0.53% | 379,345 |
| Jun 29, 2026 | 1,346.95 | 1,365.26 | 1,339.00 | 1,353.29 | 1,350.65 | -0.02% | 445,305 |
| Jun 26, 2026 | 1,379.46 | 1,379.46 | 1,341.43 | 1,353.61 | 1,350.97 | -1.54% | 610,888 |
| Jun 25, 2026 | 1,337.76 | 1,390.96 | 1,337.76 | 1,374.78 | 1,372.10 | 2.40% | 311,461 |
| Jun 24, 2026 | 1,329.23 | 1,348.13 | 1,324.57 | 1,342.57 | 1,339.95 | 1.67% | 942,501 |
| Jun 23, 2026 | 1,328.51 | 1,341.42 | 1,312.16 | 1,320.48 | 1,317.91 | -1.56% | 339,827 |
| Jun 22, 2026 | 1,356.45 | 1,377.08 | 1,339.47 | 1,341.42 | 1,338.81 | -1.76% | 506,749 |
| Jun 18, 2026 | 1,322.69 | 1,365.42 | 1,316.17 | 1,365.41 | 1,362.75 | 4.14% | 715,134 |