W.W. Grainger, Inc.
GWW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $1,370.94 | $1,389.23 | $1,370.00 | $1,377.66 | +1.36% | 263.28K |
| Oct 30, 2026 | $1,381.44 | $1,384.46 | $1,352.34 | $1,359.17 | -0.93% | 237.70K |
| Oct 29, 2026 | $1,352.48 | $1,374.67 | $1,347.95 | $1,371.86 | +2.32% | 176.17K |
| Oct 28, 2026 | $1,350.08 | $1,351.16 | $1,332.71 | $1,340.76 | -0.15% | 121.51K |
| Oct 27, 2026 | $1,357.09 | $1,365.11 | $1,332.56 | $1,342.72 | -1.10% | 221.65K |
| Oct 26, 2026 | $1,359.68 | $1,370.61 | $1,349.90 | $1,357.60 | +0.57% | 191.70K |
| Oct 23, 2026 | $1,351.69 | $1,363.79 | $1,344.46 | $1,349.90 | -0.75% | 211.36K |
| Oct 22, 2026 | $1,352.49 | $1,360.12 | $1,308.22 | $1,360.08 | +0.61% | 224.78K |
| Oct 21, 2026 | $1,336.91 | $1,359.29 | $1,332.05 | $1,351.87 | +1.19% | 263.72K |
| Oct 20, 2026 | $1,318.66 | $1,338.82 | $1,317.11 | $1,335.96 | +1.36% | 170.77K |
| Oct 19, 2026 | $1,331.80 | $1,338.37 | $1,317.51 | $1,318.06 | -0.95% | 208.46K |
| Oct 16, 2026 | $1,340.00 | $1,349.88 | $1,319.36 | $1,330.70 | -0.04% | 236.94K |
| Oct 15, 2026 | $1,339.94 | $1,355.00 | $1,306.82 | $1,331.17 | +0.04% | 276.16K |
| Oct 14, 2026 | $1,300.25 | $1,330.63 | $1,288.16 | $1,330.62 | +0.42% | 440.96K |
| Oct 13, 2026 | $1,313.18 | $1,327.33 | $1,304.15 | $1,325.10 | +1.41% | 284.72K |
| Oct 12, 2026 | $1,294.76 | $1,307.88 | $1,287.95 | $1,306.73 | +1.31% | 274.62K |
| Oct 9, 2026 | $1,272.15 | $1,295.05 | $1,270.79 | $1,289.79 | +1.66% | 182.63K |
| Oct 8, 2026 | $1,261.65 | $1,282.97 | $1,258.59 | $1,268.67 | +0.41% | 186.70K |
| Oct 7, 2026 | $1,267.98 | $1,281.80 | $1,260.20 | $1,263.51 | -0.94% | 238.28K |
| Oct 6, 2026 | $1,286.61 | $1,287.26 | $1,272.14 | $1,275.56 | -0.88% | 218.08K |
| Oct 5, 2026 | $1,277.04 | $1,292.35 | $1,267.15 | $1,286.84 | +0.51% | 207.54K |
| Oct 2, 2026 | $1,289.01 | $1,300.00 | $1,274.80 | $1,280.30 | -0.11% | 270.86K |
| Oct 1, 2026 | $1,240.00 | $1,282.27 | $1,240.00 | $1,281.68 | +2.88% | 299.14K |
| Sep 30, 2026 | $1,252.26 | $1,257.80 | $1,242.41 | $1,245.76 | -0.23% | 273.18K |
| Sep 29, 2026 | $1,248.93 | $1,257.05 | $1,242.69 | $1,248.67 | -0.56% | 257.66K |
| Sep 28, 2026 | $1,240.98 | $1,257.81 | $1,236.29 | $1,255.69 | +1.02% | 367.80K |
| Sep 25, 2026 | $1,260.00 | $1,265.11 | $1,237.47 | $1,243.07 | -2.84% | 391.21K |
| Sep 24, 2026 | $1,271.62 | $1,296.34 | $1,269.45 | $1,279.47 | +0.69% | 229.70K |
| Sep 23, 2026 | $1,266.60 | $1,276.42 | $1,262.26 | $1,270.67 | +0.16% | 316.67K |
| Sep 22, 2026 | $1,283.86 | $1,289.94 | $1,260.32 | $1,268.62 | -0.72% | 298.27K |
| Sep 21, 2026 | $1,269.95 | $1,279.16 | $1,252.97 | $1,277.79 | +0.88% | 212.89K |
| Sep 18, 2026 | $1,260.15 | $1,270.64 | $1,252.10 | $1,266.61 | +0.32% | 355.32K |
| Sep 17, 2026 | $1,275.00 | $1,278.25 | $1,250.60 | $1,262.61 | +0.35% | 236.13K |
| Sep 16, 2026 | $1,274.39 | $1,274.51 | $1,252.93 | $1,258.26 | -0.89% | 263.52K |
| Sep 15, 2026 | $1,269.58 | $1,280.03 | $1,258.70 | $1,269.53 | -0.62% | 334.74K |
| Sep 14, 2026 | $1,280.15 | $1,291.92 | $1,271.64 | $1,277.51 | -0.19% | 247.38K |
| 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 | — | 310.18K |
