Skip to main content
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,115.28
+2.49 (0.22%)
At close: Mar 9, 2026, 4:00 PM EDT
1,115.28
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,097.251,120.331,083.331,115.281,115.280.22%230,818
Mar 6, 20261,129.681,140.331,106.071,112.791,112.79-2.87%276,704
Mar 5, 20261,157.151,174.211,139.551,145.711,145.71-0.24%328,898
Mar 4, 20261,153.661,155.331,137.291,148.461,148.46-0.26%223,333
Mar 3, 20261,139.231,155.351,129.461,151.411,151.41-0.07%220,327
Mar 2, 20261,144.581,157.681,133.601,152.251,152.250.66%220,271
Feb 27, 20261,100.701,145.531,099.751,144.731,144.733.55%479,505
Feb 26, 20261,125.401,128.371,103.061,105.521,105.52-1.04%366,075
Feb 25, 20261,128.091,128.471,108.961,117.181,117.18-0.84%183,683
Feb 24, 20261,117.931,130.971,112.641,126.681,126.680.89%127,326
Feb 23, 20261,122.691,130.271,112.141,116.751,116.75-0.92%220,521
Feb 20, 20261,127.731,143.241,099.211,127.071,127.07-0.06%473,830
Feb 19, 20261,134.361,143.591,117.881,127.731,127.73-0.56%186,240
Feb 18, 20261,131.751,143.581,128.161,134.041,134.040.16%158,370
Feb 17, 20261,128.901,140.331,120.051,132.221,132.220.07%226,941
Feb 13, 20261,117.501,142.531,111.071,131.421,131.421.33%318,993
Feb 12, 20261,204.001,218.631,114.421,116.601,116.60-7.14%778,541
Feb 11, 20261,194.301,208.281,184.771,202.471,202.471.22%214,931
Feb 10, 20261,190.151,191.311,170.491,188.031,188.03-0.18%216,829
Feb 9, 20261,187.321,197.651,174.841,190.151,190.15-0.63%249,442
Feb 6, 20261,194.861,199.131,177.001,197.651,195.391.23%233,082
Feb 5, 20261,195.001,199.121,179.661,183.151,180.92-0.99%449,173
Feb 4, 20261,156.791,204.361,149.731,194.931,192.683.46%613,248
Feb 3, 20261,087.001,169.571,087.001,155.001,152.825.37%897,030
Feb 2, 20261,086.761,098.831,078.651,096.181,094.111.50%420,883
Jan 30, 20261,080.001,082.781,066.151,079.941,077.90-0.21%346,055
Jan 29, 20261,075.001,086.781,064.471,082.211,080.171.14%448,736
Jan 28, 20261,057.531,073.151,053.561,070.011,067.991.18%315,193
Jan 27, 20261,060.991,065.861,045.331,057.561,055.560.72%159,045
Jan 26, 20261,061.381,064.961,048.081,049.971,047.99-0.75%206,415
Jan 23, 20261,065.811,071.911,049.341,057.861,055.86-0.82%231,935
Jan 22, 20261,062.931,068.501,057.051,066.631,064.620.76%172,412
Jan 21, 20261,041.461,068.171,035.081,058.581,056.582.35%168,374
Jan 20, 20261,050.871,058.471,033.851,034.251,032.30-3.23%270,799
Jan 16, 20261,058.231,074.301,055.251,068.721,066.700.51%283,631
Jan 15, 20261,060.951,065.281,055.771,063.301,061.290.95%183,602
Jan 14, 20261,041.001,053.251,033.721,053.251,051.261.09%190,212
Jan 13, 20261,033.581,042.051,023.511,041.901,039.930.93%176,211
Jan 12, 20261,024.441,035.251,024.121,032.311,030.360.24%173,450
Jan 9, 20261,037.381,044.291,026.361,029.821,027.88-0.34%194,793
Jan 8, 20261,000.521,038.571,000.521,033.331,031.382.85%250,409
Jan 7, 20261,022.271,026.321,002.201,004.681,002.78-2.36%261,816
Jan 6, 20261,010.341,036.221,008.011,028.981,027.041.37%229,361
Jan 5, 2026996.281,031.74996.281,015.061,013.141.12%294,917
Jan 2, 20261,007.281,013.91997.251,003.811,001.92-0.52%222,960
Dec 31, 20251,021.001,021.641,008.821,009.051,007.15-1.18%178,675
Dec 30, 20251,022.361,026.921,013.581,021.091,019.16-0.51%254,335
Dec 29, 20251,025.531,029.481,017.921,026.311,024.370.20%223,736
Dec 26, 20251,032.031,039.751,016.741,024.281,022.35-0.63%128,406
Dec 24, 20251,021.791,032.791,019.181,030.731,028.780.67%83,661
Dec 23, 20251,034.801,035.221,021.331,023.901,021.97-1.06%265,432
Dec 22, 20251,025.001,035.311,021.461,034.871,032.920.96%228,666
Dec 19, 20251,022.111,030.001,010.121,025.021,023.090.54%891,768
Dec 18, 20251,022.951,029.931,012.861,019.521,017.60-0.05%369,150
Dec 17, 20251,018.271,024.271,008.571,020.051,018.13-0.20%258,363
Dec 16, 20251,030.551,031.001,017.771,022.081,020.15-0.73%274,267
Dec 15, 20251,025.211,038.611,023.641,029.561,027.620.69%397,606
Dec 12, 20251,041.311,042.001,019.401,022.541,020.61-0.95%386,241
Dec 11, 20251,000.001,035.86997.821,032.391,030.443.70%478,901
Dec 10, 2025964.96997.11959.14995.57993.693.85%312,578
Dec 9, 2025959.85971.27958.14958.68956.87-0.04%178,103
Dec 8, 2025969.02977.24957.79959.07957.26-1.69%284,858
Dec 5, 2025965.53977.14961.81975.54973.700.68%208,263
Dec 4, 2025974.96979.21967.91968.91967.08-0.23%280,157
Dec 3, 2025961.89975.92959.85971.16969.331.04%228,002
Dec 2, 2025945.81961.98941.51961.15959.341.72%288,060
Dec 1, 2025941.59955.54941.32944.87943.09-0.40%280,458
Nov 28, 2025944.02949.99942.62948.63946.840.37%106,709
Nov 26, 2025938.11949.61933.53945.10943.320.36%221,212
Nov 25, 2025937.75945.67932.22941.75939.971.27%232,294
Nov 24, 2025944.23956.00929.70929.96928.21-2.33%495,245
Nov 21, 2025930.88957.69916.11952.15950.352.92%413,960
Nov 20, 2025930.66937.00920.38925.15923.400.28%350,569
Nov 19, 2025917.95924.65906.52922.56920.820.48%259,893
Nov 18, 2025921.95928.00912.74918.18916.45-0.57%271,612
Nov 17, 2025922.13931.79916.75923.47921.73-0.30%302,680
Nov 14, 2025934.35939.87921.54926.21924.46-0.93%239,868
Nov 13, 2025943.00953.48933.45934.94933.18-1.06%232,667
Nov 12, 2025944.85949.85936.32944.97943.19-0.07%202,129
Nov 11, 2025951.53958.91945.50945.61943.83-0.46%144,305
Nov 10, 2025951.76959.05938.32949.96948.17-0.53%229,547
Nov 7, 2025950.98957.56945.54955.04950.980.25%188,167
Nov 6, 2025957.44965.31951.52952.66948.61-1.01%269,050
Nov 5, 2025955.41969.91955.41962.39958.300.68%259,269
Nov 4, 2025965.95970.05954.30955.87951.81-1.08%378,401
Nov 3, 2025966.72974.42959.58966.32962.21-1.30%420,941
Oct 31, 2025969.02993.06921.16979.00974.842.38%886,699
Oct 30, 2025955.93976.90953.22956.24952.18-0.28%510,183
Oct 29, 2025960.75966.84953.77958.97954.90-0.47%284,712
Oct 28, 2025974.93981.41962.41963.48959.39-1.52%314,740
Oct 27, 2025971.24979.58966.27978.31974.151.02%214,033
Oct 24, 2025968.26978.21964.54968.41964.300.45%303,245
Oct 23, 2025973.66985.56954.84964.07959.97-0.41%311,977
Oct 22, 2025973.90978.48965.94968.00963.89-0.36%199,363
Oct 21, 2025974.92980.66970.03971.54967.410.06%189,834
Oct 20, 2025960.38971.18958.37970.92966.791.67%151,022
Oct 17, 2025950.00961.50946.10954.99950.930.05%238,767
Oct 16, 2025958.18961.45949.69954.56950.50-0.36%259,316
Oct 15, 2025959.90961.82949.40957.99953.92-0.18%216,490
Oct 14, 2025933.15964.02925.41959.74955.662.59%278,578