Skip to main content
W.W. Grainger, Inc. (GWW)
NYSE: GWW · Real-Time Price · USD
1,160.14
+2.06 (0.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,165.581,166.551,146.021,160.141,160.140.18%242,236
Apr 27, 20261,151.441,161.961,144.991,158.081,158.080.88%179,695
Apr 24, 20261,159.191,160.621,141.051,147.991,147.99-1.45%271,980
Apr 23, 20261,161.741,177.911,149.391,164.911,164.910.93%310,364
Apr 22, 20261,177.571,182.711,154.161,154.181,154.18-1.44%189,439
Apr 21, 20261,162.811,176.481,160.091,171.031,171.030.68%180,800
Apr 20, 20261,158.651,164.681,153.431,163.101,163.100.01%170,305
Apr 17, 20261,138.521,168.061,131.511,162.941,162.942.60%270,478
Apr 16, 20261,140.731,159.061,132.671,133.521,133.52-0.86%297,788
Apr 15, 20261,149.811,154.171,128.161,143.351,143.35-1.04%192,305
Apr 14, 20261,158.391,167.021,149.501,155.421,155.42-0.54%188,050
Apr 13, 20261,168.001,171.411,134.871,161.661,161.66-0.89%324,154
Apr 10, 20261,173.861,179.711,165.531,172.071,172.07-0.01%136,897
Apr 9, 20261,144.971,183.011,144.231,172.211,172.212.22%321,392
Apr 8, 20261,133.821,149.121,129.261,146.721,146.723.48%248,609
Apr 7, 20261,117.201,117.491,099.631,108.151,108.15-0.81%249,859
Apr 6, 20261,109.731,120.591,073.211,117.241,117.24-0.02%172,283
Apr 2, 20261,095.001,133.791,070.421,117.451,117.450.89%203,419
Apr 1, 20261,094.081,112.811,093.021,107.581,107.581.54%215,487
Mar 31, 20261,070.281,100.031,062.691,090.811,090.813.18%310,291
Mar 30, 20261,062.961,071.401,055.401,057.221,057.220.01%174,320
Mar 27, 20261,063.901,065.031,050.131,057.071,057.07-0.79%229,822
Mar 26, 20261,070.731,084.091,060.971,065.481,065.48-0.97%149,296
Mar 25, 20261,076.251,083.221,060.491,075.871,075.870.98%181,619
Mar 24, 20261,044.601,074.351,033.191,065.401,065.401.04%201,962
Mar 23, 20261,061.821,079.101,053.531,054.471,054.471.20%290,606
Mar 20, 20261,039.861,059.501,035.301,041.951,041.95-0.11%486,724
Mar 19, 20261,041.931,053.671,037.731,043.051,043.05-0.26%319,635
Mar 18, 20261,062.061,067.541,044.241,045.821,045.82-1.85%211,739
Mar 17, 20261,067.991,072.821,052.421,065.531,065.530.48%155,735
Mar 16, 20261,080.271,082.191,056.791,060.461,060.46-1.26%216,983
Mar 13, 20261,091.221,093.951,064.241,073.941,073.94-0.76%212,783
Mar 12, 20261,101.621,106.471,080.481,082.181,082.18-2.55%185,170
Mar 11, 20261,101.571,110.891,092.051,110.491,110.490.37%181,128
Mar 10, 20261,112.141,123.481,101.581,106.401,106.40-0.80%189,794
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