NYSE : GWW
W.W. Grainger, Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 1371.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 64.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
W.W. Grainger, Inc. (GWW) closed at 1377.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1370.94 | 1389.23 | 1370 | 1377.66 | 263,278 | +1.36% |
| 2026-10-30 | 1381.44 | 1384.455 | 1352.34 | 1359.17 | 237,700 | -0.93% |
| 2026-10-29 | 1352.48 | 1374.67 | 1347.95 | 1371.86 | 176,171 | +2.32% |
| 2026-10-28 | 1350.08 | 1351.16 | 1332.71 | 1340.76 | 121,512 | -0.15% |
| 2026-10-27 | 1357.09 | 1365.105 | 1332.56 | 1342.72 | 221,654 | -1.10% |
| 2026-10-26 | 1359.68 | 1370.605 | 1349.9 | 1357.6 | 191,700 | +0.57% |
| 2026-10-23 | 1351.69 | 1363.79 | 1344.455 | 1349.9 | 211,357 | -0.75% |
| 2026-10-22 | 1352.49 | 1360.12 | 1308.22 | 1360.08 | 224,775 | +0.61% |
| 2026-10-21 | 1336.91 | 1359.29 | 1332.05 | 1351.87 | 263,718 | +1.19% |
| 2026-10-20 | 1318.66 | 1338.82 | 1317.11 | 1335.96 | 170,771 | +1.36% |
| 2026-10-19 | 1331.8 | 1338.37 | 1317.51 | 1318.06 | 208,464 | -0.95% |
| 2026-10-16 | 1340 | 1349.88 | 1319.355 | 1330.7 | 236,438 | -0.04% |
| 2026-10-15 | 1339.94 | 1355 | 1306.818 | 1331.17 | 275,868 | +0.04% |
| 2026-10-14 | 1300.25 | 1330.63 | 1288.16 | 1330.62 | 440,921 | +0.42% |
| 2026-10-13 | 1313.18 | 1327.33 | 1304.15 | 1325.1 | 284,582 | +1.41% |
| 2026-10-12 | 1294.76 | 1307.88 | 1287.95 | 1306.73 | 256,624 | +1.31% |
| 2026-10-09 | 1272.15 | 1295.05 | 1270.79 | 1289.79 | 182,622 | +1.66% |
| 2026-10-08 | 1261.65 | 1282.97 | 1258.59 | 1268.67 | 186,113 | +0.41% |
| 2026-10-07 | 1267.98 | 1281.8 | 1260.195 | 1263.51 | 237,308 | -0.94% |
| 2026-10-06 | 1286.61 | 1287.26 | 1272.14 | 1275.56 | 201,183 | -0.88% |
| 2026-10-05 | 1277.04 | 1292.35 | 1267.15 | 1286.84 | 206,550 | +0.51% |
| 2026-10-02 | 1289.01 | 1300 | 1274.8 | 1280.3 | 267,915 | -0.11% |
| 2026-10-01 | 1240 | 1282.27 | 1240 | 1281.68 | 298,536 | +2.88% |
| 2026-09-30 | 1252.26 | 1257.8 | 1242.41 | 1245.76 | 268,937 | -0.23% |
| 2026-09-29 | 1248.93 | 1257.05 | 1242.69 | 1248.67 | 256,081 | -0.56% |
| 2026-09-28 | 1240.98 | 1257.81 | 1236.29 | 1255.69 | 365,000 | +1.02% |
| 2026-09-25 | 1260 | 1265.11 | 1237.47 | 1243.07 | 388,039 | -2.84% |
| 2026-09-24 | 1271.62 | 1296.34 | 1269.45 | 1279.47 | 226,143 | +0.69% |
| 2026-09-23 | 1266.6 | 1276.42 | 1262.26 | 1270.67 | 311,898 | +0.16% |
| 2026-09-22 | 1283.86 | 1289.94 | 1260.32 | 1268.62 | 296,700 | -0.72% |
| 2026-09-21 | 1269.95 | 1279.16 | 1252.97 | 1277.79 | 201,665 | +0.88% |
| 2026-09-18 | 1260.15 | 1270.64 | 1252.1 | 1266.61 | 347,334 | +0.32% |
| 2026-09-17 | 1275 | 1278.245 | 1250.6 | 1262.61 | 229,340 | +0.35% |
| 2026-09-16 | 1274.39 | 1274.51 | 1252.93 | 1258.26 | 262,380 | -0.89% |
| 2026-09-15 | 1269.58 | 1280.03 | 1258.695 | 1269.53 | 304,908 | -0.62% |
| 2026-09-14 | 1280.15 | 1291.92 | 1271.64 | 1277.51 | 239,499 | -0.19% |
| 2026-09-11 | 1289 | 1296.68 | 1274.2 | 1280 | 250,865 | +0.67% |
| 2026-09-10 | 1277.44 | 1283.35 | 1263.57 | 1271.49 | 226,436 | -0.57% |
| 2026-09-09 | 1282.37 | 1292.67 | 1274.28 | 1278.83 | 223,949 | -0.80% |
| 2026-09-08 | 1319.65 | 1319.86 | 1271.79 | 1289.17 | 351,847 | -2.67% |
| 2026-09-04 | 1312.66 | 1330.62 | 1312.52 | 1324.49 | 174,700 | +0.89% |
| 2026-09-03 | 1290.45 | 1312.99 | 1283.48 | 1312.84 | 127,802 | +2.18% |
| 2026-09-02 | 1306.38 | 1311.75 | 1283.97 | 1284.85 | 244,963 | -1.86% |
| 2026-09-01 | 1312.16 | 1317.75 | 1297.94 | 1309.21 | 191,613 | -0.02% |
| 2026-08-31 | 1304.17 | 1312.86 | 1300.13 | 1309.49 | 386,407 | +0.24% |
| 2026-08-28 | 1334.29 | 1335.31 | 1294.05 | 1306.3 | 149,260 | -1.12% |
| 2026-08-27 | 1327.02 | 1327.61 | 1311.935 | 1321.08 | 166,286 | -1.07% |
| 2026-08-26 | 1309.5 | 1337.96 | 1309.5 | 1335.39 | 152,337 | +2.59% |
| 2026-08-25 | 1329.9 | 1330.955 | 1297.55 | 1301.68 | 173,099 | -1.53% |
| 2026-08-24 | 1313.1 | 1333.35 | 1301.42 | 1321.9 | 155,698 | +0.74% |
| 2026-08-21 | 1305.43 | 1316.99 | 1300.26 | 1312.24 | 231,158 | +0.92% |
| 2026-08-20 | 1301.48 | 1313.155 | 1293.87 | 1300.34 | 237,491 | -0.51% |
| 2026-08-19 | 1319.94 | 1331.56 | 1302.68 | 1306.95 | 174,002 | -0.55% |
| 2026-08-18 | 1323.39 | 1323.48 | 1310.04 | 1314.12 | 181,605 | -0.27% |
| 2026-08-17 | 1318.15 | 1327.94 | 1315.55 | 1317.68 | 177,683 | -0.38% |
| 2026-08-14 | 1328.3 | 1329.9 | 1314.55 | 1322.64 | 166,304 | +0.10% |
| 2026-08-13 | 1311.74 | 1321.66 | 1300.28 | 1321.38 | 201,210 | +1.26% |
| 2026-08-12 | 1303.3 | 1312.82 | 1297.46 | 1304.88 | 172,788 | +0.23% |
| 2026-08-11 | 1296.87 | 1310.64 | 1296.87 | 1301.94 | 190,544 | +0.35% |
| 2026-08-10 | 1274.6 | 1297.49 | 1274.6 | 1297.45 | 261,949 | +1.76% |
| 2026-08-07 | 1275.44 | 1295.72 | 1269.31 | 1277.55 | 301,700 | -0.39% |
| 2026-08-06 | 1297.64 | 1300 | 1268.9 | 1282.58 | 301,390 | -0.19% |
| 2026-08-05 | 1302.83 | 1312.43 | 1283.22 | 1285.07 | 475,751 | -1.18% |
| 2026-08-04 | 1280.59 | 1311.215 | 1260.22 | 1300.45 | 587,623 | -5.16% |
| 2026-08-03 | 1378.48 | 1388.38 | 1333.049 | 1371.25 | 343,705 | -0.79% |
| 2026-07-31 | 1356.97 | 1391.4 | 1342.92 | 1382.22 | 340,783 | +1.97% |
| 2026-07-30 | 1371.51 | 1373.625 | 1340.663 | 1355.49 | 356,168 | -0.25% |
| 2026-07-29 | 1389.14 | 1392.27 | 1354.67 | 1358.92 | 310,943 | -2.86% |
| 2026-07-28 | 1412.4 | 1418.2 | 1385.18 | 1398.9 | 370,844 | +0.00% |
| 2026-07-27 | 1377.89 | 1398.97 | 1374.935 | 1398.95 | 150,549 | +1.18% |
| 2026-07-24 | 1350.28 | 1383.34 | 1350.28 | 1382.6 | 205,249 | +1.11% |
| 2026-07-23 | 1353.01 | 1369.9 | 1352.34 | 1367.46 | 268,800 | +0.99% |
| 2026-07-22 | 1363.35 | 1377.34 | 1348.34 | 1354.01 | 253,139 | -0.56% |
| 2026-07-21 | 1385 | 1392.708 | 1347.27 | 1361.61 | 332,484 | -0.70% |
| 2026-07-20 | 1401.19 | 1401.19 | 1364.58 | 1371.22 | 255,446 | -1.71% |
| 2026-07-17 | 1391.48 | 1419.91 | 1386.86 | 1395.01 | 327,641 | -0.50% |
| 2026-07-16 | 1375.94 | 1404.18 | 1374.305 | 1402.03 | 263,304 | +2.23% |
| 2026-07-15 | 1369.97 | 1372.92 | 1358.33 | 1371.44 | 218,440 | +0.03% |
| 2026-07-14 | 1391.68 | 1405.72 | 1353.895 | 1371.07 | 291,411 | -1.48% |
| 2026-07-13 | 1381.25 | 1400 | 1377.52 | 1391.68 | 213,338 | +1.16% |
| 2026-07-10 | 1364.23 | 1384.94 | 1358.31 | 1375.76 | 221,519 | +0.80% |
| 2026-07-09 | 1364.81 | 1375.91 | 1355.65 | 1364.86 | 229,951 | +1.12% |
| 2026-07-08 | 1348.3 | 1356.05 | 1336.41 | 1349.74 | 142,231 | -0.49% |
| 2026-07-07 | 1371.2 | 1371.2 | 1340.34 | 1356.43 | 233,370 | -1.00% |
| 2026-07-06 | 1340.02 | 1371.23 | 1332.98 | 1370.16 | 288,766 | +2.02% |
| 2026-07-02 | 1359.6 | 1359.6 | 1328.95 | 1342.98 | 254,114 | +0.35% |
| 2026-07-01 | 1358.55 | 1369.92 | 1338.2 | 1338.24 | 337,895 | -1.63% |
| 2026-06-30 | 1358.68 | 1378.45 | 1349.29 | 1360.4 | 379,345 | +0.53% |
| 2026-06-29 | 1346.95 | 1365.26 | 1339 | 1353.29 | 445,305 | -0.02% |
| 2026-06-26 | 1379.46 | 1379.46 | 1341.43 | 1353.61 | 610,888 | -1.54% |
| 2026-06-25 | 1337.76 | 1390.96 | 1337.76 | 1374.78 | 311,461 | +2.40% |
| 2026-06-24 | 1329.23 | 1348.13 | 1324.565 | 1342.57 | 942,501 | +1.67% |
| 2026-06-23 | 1328.51 | 1341.42 | 1312.16 | 1320.48 | 339,827 | -1.56% |
| 2026-06-22 | 1356.45 | 1377.08 | 1339.47 | 1341.42 | 506,749 | -1.76% |
| 2026-06-18 | 1322.69 | 1365.42 | 1316.17 | 1365.41 | 715,134 | +4.14% |
| 2026-06-17 | 1315.27 | 1332 | 1304.49 | 1311.1 | 341,469 | -0.65% |
| 2026-06-16 | 1315 | 1332.87 | 1311.76 | 1319.72 | 293,406 | +0.44% |
| 2026-06-15 | 1319 | 1332.68 | 1305.01 | 1313.92 | 244,305 | -0.15% |
| 2026-06-12 | 1320.54 | 1329.76 | 1304.98 | 1315.87 | 191,075 | +0.15% |
| 2026-06-11 | 1332.06 | 1332.25 | 1307 | 1313.96 | 267,028 | -0.28% |
| 2026-06-10 | 1333.16 | 1349.74 | 1309.97 | 1317.63 | 288,409 | -0.92% |
| 2026-06-09 | 1314.16 | 1330.32 | 1304.31 | 1329.8 | 297,481 | +1.93% |
| 2026-06-08 | 1296.74 | 1309.16 | 1288.649 | 1304.57 | 264,989 | +0.35% |
| 2026-06-05 | 1288.74 | 1306.51 | 1283.46 | 1300.01 | 255,871 | +0.83% |
| 2026-06-04 | 1296.07 | 1300 | 1281.69 | 1289.37 | 217,111 | +0.40% |
| 2026-06-03 | 1270.4 | 1296.03 | 1266.64 | 1284.22 | 291,173 | +1.25% |
| 2026-06-02 | 1245.15 | 1268.65 | 1245.15 | 1268.36 | 195,637 | +2.04% |
| 2026-06-01 | 1245.16 | 1245.16 | 1220 | 1243.03 | 227,589 | +0.71% |
| 2026-05-29 | 1239.48 | 1244.78 | 1233.62 | 1234.24 | 461,134 | -1.06% |
| 2026-05-28 | 1231.23 | 1260.77 | 1224.5 | 1247.41 | 254,745 | +0.11% |
| 2026-05-27 | 1253.44 | 1257.339 | 1236.71 | 1246.03 | 250,437 | -0.26% |
| 2026-05-26 | 1252.52 | 1257.4 | 1243.11 | 1249.22 | 328,019 | +0.11% |
| 2026-05-22 | 1244.46 | 1260.99 | 1231.78 | 1247.79 | 280,079 | +0.69% |
| 2026-05-21 | 1233.29 | 1249.94 | 1221.66 | 1239.26 | 188,586 | -0.39% |
| 2026-05-20 | 1242.73 | 1253.23 | 1234.89 | 1244.05 | 198,361 | -0.03% |
| 2026-05-19 | 1256.69 | 1259.26 | 1231.01 | 1244.42 | 235,068 | -1.63% |
| 2026-05-18 | 1272.34 | 1275.69 | 1252.77 | 1265.03 | 219,672 | -0.58% |
| 2026-05-15 | 1276.02 | 1280.95 | 1260.47 | 1272.47 | 282,893 | -0.91% |
| 2026-05-14 | 1261.17 | 1285.36 | 1250 | 1284.19 | 333,173 | +2.50% |
| 2026-05-13 | 1238.44 | 1253.14 | 1229.31 | 1252.85 | 230,509 | +1.18% |