W.W. Grainger, Inc.
GWW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $1,289.00 | $1,296.68 | $1,274.20 | $1,280.00 | +0.67% | 252.81K |
| Sep 10, 2026 | $1,277.44 | $1,283.35 | $1,263.57 | $1,271.49 | -0.57% | 229.87K |
| Sep 9, 2026 | $1,282.37 | $1,292.67 | $1,274.28 | $1,278.83 | -0.80% | 225.41K |
| Sep 8, 2026 | $1,319.65 | $1,319.86 | $1,271.79 | $1,289.17 | -2.67% | 352.27K |
| Sep 4, 2026 | $1,312.66 | $1,330.62 | $1,312.52 | $1,324.49 | +0.89% | 175.39K |
| Sep 3, 2026 | $1,290.45 | $1,312.99 | $1,283.48 | $1,312.84 | +2.18% | 147.33K |
| Sep 2, 2026 | $1,306.38 | $1,311.75 | $1,283.97 | $1,284.85 | -1.86% | 292.16K |
| Sep 1, 2026 | $1,312.16 | $1,317.75 | $1,297.94 | $1,309.21 | -0.02% | 192.95K |
| Aug 31, 2026 | $1,304.17 | $1,312.86 | $1,300.13 | $1,309.49 | +0.24% | 426.95K |
| Aug 28, 2026 | $1,334.29 | $1,335.31 | $1,294.05 | $1,306.30 | -1.12% | 150.18K |
| Aug 27, 2026 | $1,327.02 | $1,327.61 | $1,311.94 | $1,321.08 | -1.07% | 168.13K |
| Aug 26, 2026 | $1,309.50 | $1,337.96 | $1,309.50 | $1,335.39 | +2.59% | 153.55K |
| Aug 25, 2026 | $1,329.90 | $1,330.96 | $1,297.55 | $1,301.68 | -1.53% | 173.33K |
| Aug 24, 2026 | $1,313.10 | $1,333.35 | $1,301.42 | $1,321.90 | +0.74% | 157.02K |
| Aug 21, 2026 | $1,305.43 | $1,316.99 | $1,300.26 | $1,312.24 | +0.92% | 233.94K |
| Aug 20, 2026 | $1,301.48 | $1,313.16 | $1,293.87 | $1,300.34 | -0.51% | 238.34K |
| Aug 19, 2026 | $1,319.94 | $1,331.56 | $1,302.68 | $1,306.95 | -0.55% | 175.96K |
| Aug 18, 2026 | $1,323.39 | $1,323.48 | $1,310.04 | $1,314.12 | -0.27% | 218.72K |
| Aug 17, 2026 | $1,318.15 | $1,327.94 | $1,315.55 | $1,317.68 | -0.38% | 177.69K |
| Aug 14, 2026 | $1,328.30 | $1,329.90 | $1,314.55 | $1,322.64 | +0.10% | 209.59K |
| Aug 13, 2026 | $1,311.74 | $1,321.66 | $1,300.28 | $1,321.38 | +1.26% | 208.68K |
| Aug 12, 2026 | $1,303.30 | $1,312.82 | $1,297.46 | $1,304.88 | +0.23% | 177.63K |
| Aug 11, 2026 | $1,296.87 | $1,310.64 | $1,296.87 | $1,301.94 | +0.35% | 193.07K |
| Aug 10, 2026 | $1,274.60 | $1,297.49 | $1,274.60 | $1,297.45 | +1.56% | 310.18K |
| Aug 7, 2026 | $1,275.44 | $1,295.72 | $1,269.31 | $1,277.55 | -0.39% | 301.70K |
| Aug 6, 2026 | $1,297.64 | $1,300.00 | $1,268.90 | $1,282.58 | -0.19% | 301.39K |
| Aug 5, 2026 | $1,302.83 | $1,312.43 | $1,283.22 | $1,285.07 | -1.18% | 475.75K |
| Aug 4, 2026 | $1,280.59 | $1,311.21 | $1,260.22 | $1,300.45 | -5.16% | 587.62K |
| Aug 3, 2026 | $1,378.48 | $1,388.38 | $1,333.05 | $1,371.25 | -0.79% | 343.70K |
| Jul 31, 2026 | $1,356.97 | $1,391.40 | $1,342.92 | $1,382.22 | +1.97% | 340.78K |
| Jul 30, 2026 | $1,371.51 | $1,373.63 | $1,340.66 | $1,355.49 | -0.25% | 356.17K |
| Jul 29, 2026 | $1,389.14 | $1,392.27 | $1,354.67 | $1,358.92 | -2.86% | 310.94K |
| Jul 28, 2026 | $1,412.40 | $1,418.20 | $1,385.18 | $1,398.90 | -0.00% | 370.84K |
| Jul 27, 2026 | $1,377.89 | $1,398.97 | $1,374.94 | $1,398.95 | +1.18% | 150.55K |
| Jul 24, 2026 | $1,350.28 | $1,383.34 | $1,350.28 | $1,382.60 | +1.11% | 205.25K |
| Jul 23, 2026 | $1,353.01 | $1,369.90 | $1,352.34 | $1,367.46 | +0.99% | 268.80K |
| Jul 22, 2026 | $1,363.35 | $1,377.34 | $1,348.34 | $1,354.01 | -0.56% | 253.14K |
| Jul 21, 2026 | $1,385.00 | $1,392.71 | $1,347.27 | $1,361.61 | -0.70% | 332.48K |
| Jul 20, 2026 | $1,401.19 | $1,401.19 | $1,364.58 | $1,371.22 | -1.71% | 255.45K |
| Jul 17, 2026 | $1,391.48 | $1,419.91 | $1,386.86 | $1,395.01 | -0.50% | 327.64K |
| Jul 16, 2026 | $1,375.94 | $1,404.18 | $1,374.31 | $1,402.03 | +2.23% | 263.30K |
| Jul 15, 2026 | $1,369.97 | $1,372.92 | $1,358.33 | $1,371.44 | +0.03% | 218.44K |
| Jul 14, 2026 | $1,391.68 | $1,405.72 | $1,353.90 | $1,371.07 | -1.48% | 291.41K |
| Jul 13, 2026 | $1,381.25 | $1,400.00 | $1,377.52 | $1,391.68 | +1.16% | 213.34K |
| Jul 10, 2026 | $1,364.23 | $1,384.94 | $1,358.31 | $1,375.76 | +0.80% | 221.52K |
| Jul 9, 2026 | $1,364.81 | $1,375.91 | $1,355.65 | $1,364.86 | +1.12% | 229.95K |
| Jul 8, 2026 | $1,348.30 | $1,356.05 | $1,336.41 | $1,349.74 | -0.49% | 142.23K |
| Jul 7, 2026 | $1,371.20 | $1,371.20 | $1,340.34 | $1,356.43 | -1.00% | 233.37K |
| Jul 6, 2026 | $1,340.02 | $1,371.23 | $1,332.98 | $1,370.16 | +2.02% | 288.77K |
| Jul 2, 2026 | $1,359.60 | $1,359.60 | $1,328.95 | $1,342.98 | +0.35% | 254.11K |
| Jul 1, 2026 | $1,358.55 | $1,369.92 | $1,338.20 | $1,338.24 | -1.63% | 337.89K |
| Jun 30, 2026 | $1,358.68 | $1,378.45 | $1,349.29 | $1,360.40 | +0.53% | 379.35K |
| Jun 29, 2026 | $1,346.95 | $1,365.26 | $1,339.00 | $1,353.29 | -0.02% | 445.31K |
| Jun 26, 2026 | $1,379.46 | $1,379.46 | $1,341.43 | $1,353.61 | -1.54% | 610.89K |
| Jun 25, 2026 | $1,337.76 | $1,390.96 | $1,337.76 | $1,374.78 | +2.40% | 311.46K |
| Jun 24, 2026 | $1,329.23 | $1,348.13 | $1,324.57 | $1,342.57 | +1.67% | 942.50K |
| Jun 23, 2026 | $1,328.51 | $1,341.42 | $1,312.16 | $1,320.48 | -1.56% | 339.83K |
| Jun 22, 2026 | $1,356.45 | $1,377.08 | $1,339.47 | $1,341.42 | -1.76% | 506.75K |
| Jun 18, 2026 | $1,322.69 | $1,365.42 | $1,316.17 | $1,365.41 | +4.14% | 715.13K |
| Jun 17, 2026 | $1,315.27 | $1,332.00 | $1,304.49 | $1,311.10 | — | 341.47K |
