W.W. Grainger, Inc. GWW
1,489.30 USD -13.31 (-0.89%)
Regular-session close
1,489.30 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
1,482.74 Day range 1,506.75
918.18 52-week range 1,502.61
- YTD
- +47.59%
- 1 year
- +59.29%
GWW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,503.23 | 1,506.75 | 1,482.74 | 1,489.30 | -13.31 | -0.89% | 363,912 |
| Nov 12, 2026 | 1,494.64 | 1,515.34 | 1,493.49 | 1,502.61 | +16.08 | +1.08% | 328,200 |
| Nov 11, 2026 | 1,475.79 | 1,489.69 | 1,472.44 | 1,486.53 | +13.62 | +0.92% | 191,600 |
| Nov 10, 2026 | 1,447.31 | 1,479.98 | 1,439.39 | 1,472.91 | +25.24 | +1.74% | 334,000 |
| Nov 9, 2026 | 1,455.33 | 1,468.28 | 1,445.03 | 1,447.67 | +6.97 | +0.48% | 606,200 |
| Nov 6, 2026 | 1,441.79 | 1,451.54 | 1,428.76 | 1,440.70 | -10.69 | -0.74% | 219,100 |
| Nov 5, 2026 | 1,481.75 | 1,499.98 | 1,441.63 | 1,451.39 | -38.00 | -2.55% | 523,400 |
| Nov 4, 2026 | 1,453.52 | 1,521.41 | 1,443.40 | 1,489.39 | +91.41 | +6.54% | 596,800 |
| Nov 3, 2026 | 1,381.42 | 1,409.00 | 1,365.91 | 1,397.98 | +20.32 | +1.47% | 387,000 |
| Nov 2, 2026 | 1,370.94 | 1,389.23 | 1,370.00 | 1,377.66 | +18.49 | +1.36% | 263,000 |
| Oct 30, 2026 | 1,381.44 | 1,384.46 | 1,352.34 | 1,359.17 | -12.69 | -0.93% | 237,700 |
| Oct 29, 2026 | 1,352.48 | 1,374.67 | 1,347.95 | 1,371.86 | +31.10 | +2.32% | 176,200 |
| Oct 28, 2026 | 1,350.08 | 1,351.16 | 1,332.71 | 1,340.76 | -1.96 | -0.15% | 121,500 |
| Oct 27, 2026 | 1,357.09 | 1,365.11 | 1,332.56 | 1,342.72 | -14.88 | -1.10% | 221,600 |
| Oct 26, 2026 | 1,359.68 | 1,370.61 | 1,349.90 | 1,357.60 | +7.70 | +0.57% | 191,600 |
| Oct 23, 2026 | 1,351.69 | 1,363.79 | 1,344.46 | 1,349.90 | -10.18 | -0.75% | 211,300 |
| Oct 22, 2026 | 1,352.49 | 1,360.12 | 1,308.22 | 1,360.08 | +8.21 | +0.61% | 224,700 |
| Oct 21, 2026 | 1,336.91 | 1,359.29 | 1,332.05 | 1,351.87 | +15.91 | +1.19% | 263,700 |
| Oct 20, 2026 | 1,318.66 | 1,338.82 | 1,317.11 | 1,335.96 | +17.90 | +1.36% | 170,800 |
| Oct 19, 2026 | 1,331.80 | 1,338.37 | 1,317.51 | 1,318.06 | -12.64 | -0.95% | 208,500 |
| Oct 16, 2026 | 1,340.00 | 1,349.88 | 1,319.36 | 1,330.70 | -0.47 | -0.04% | 236,900 |
| Oct 15, 2026 | 1,339.94 | 1,355.00 | 1,306.82 | 1,331.17 | +0.55 | +0.04% | 276,200 |
| Oct 14, 2026 | 1,300.25 | 1,330.63 | 1,288.16 | 1,330.62 | +5.52 | +0.42% | 440,900 |
| Oct 13, 2026 | 1,313.18 | 1,327.33 | 1,304.15 | 1,325.10 | +18.37 | +1.41% | 284,700 |
| Oct 12, 2026 | 1,294.76 | 1,307.88 | 1,287.95 | 1,306.73 | +16.94 | +1.31% | 274,600 |
| Oct 9, 2026 | 1,272.15 | 1,295.05 | 1,270.79 | 1,289.79 | +21.12 | +1.66% | 182,600 |
| Oct 8, 2026 | 1,261.65 | 1,282.97 | 1,258.59 | 1,268.67 | +5.16 | +0.41% | 186,700 |
| Oct 7, 2026 | 1,267.98 | 1,281.80 | 1,260.20 | 1,263.51 | -12.05 | -0.94% | 238,300 |
| Oct 6, 2026 | 1,286.61 | 1,287.26 | 1,272.14 | 1,275.56 | -11.28 | -0.88% | 218,100 |
| Oct 5, 2026 | 1,277.04 | 1,292.35 | 1,267.15 | 1,286.84 | +6.54 | +0.51% | 207,500 |
| Oct 2, 2026 | 1,289.01 | 1,300.00 | 1,274.80 | 1,280.30 | -1.38 | -0.11% | 270,900 |
| Oct 1, 2026 | 1,240.00 | 1,282.27 | 1,240.00 | 1,281.68 | +35.92 | +2.88% | 299,100 |
| Sep 30, 2026 | 1,252.26 | 1,257.80 | 1,242.41 | 1,245.76 | -2.91 | -0.23% | 273,200 |
| Sep 29, 2026 | 1,248.93 | 1,257.05 | 1,242.69 | 1,248.67 | -7.02 | -0.56% | 257,700 |
| Sep 28, 2026 | 1,240.98 | 1,257.81 | 1,236.29 | 1,255.69 | +12.62 | +1.02% | 365,500 |
| Sep 25, 2026 | 1,260.00 | 1,265.11 | 1,237.47 | 1,243.07 | -36.40 | -2.84% | 389,900 |
| Sep 24, 2026 | 1,271.62 | 1,296.34 | 1,269.45 | 1,279.47 | +8.80 | +0.69% | 229,700 |
| Sep 23, 2026 | 1,266.60 | 1,276.42 | 1,262.26 | 1,270.67 | +2.05 | +0.16% | 316,700 |
| Sep 22, 2026 | 1,283.86 | 1,289.94 | 1,260.32 | 1,268.62 | -9.17 | -0.72% | 298,300 |
| Sep 21, 2026 | 1,269.95 | 1,279.16 | 1,252.97 | 1,277.79 | +11.18 | +0.88% | 212,900 |
| Sep 18, 2026 | 1,260.15 | 1,270.64 | 1,252.10 | 1,266.61 | +4.00 | +0.32% | 355,000 |
| Sep 17, 2026 | 1,275.00 | 1,278.25 | 1,250.60 | 1,262.61 | +4.35 | +0.35% | 236,100 |
| Sep 16, 2026 | 1,274.39 | 1,274.51 | 1,252.93 | 1,258.26 | -11.27 | -0.89% | 263,500 |
| Sep 15, 2026 | 1,269.58 | 1,280.03 | 1,258.70 | 1,269.53 | -7.98 | -0.62% | 334,700 |
| Sep 14, 2026 | 1,280.15 | 1,291.92 | 1,271.64 | 1,277.51 | -2.49 | -0.19% | 241,100 |
| Sep 11, 2026 | 1,289.00 | 1,296.68 | 1,274.20 | 1,280.00 | +8.51 | +0.67% | 252,800 |
| Sep 10, 2026 | 1,277.44 | 1,283.35 | 1,263.57 | 1,271.49 | -7.34 | -0.57% | 229,900 |
| Sep 9, 2026 | 1,282.37 | 1,292.67 | 1,274.28 | 1,278.83 | -10.34 | -0.80% | 225,400 |
| Sep 8, 2026 | 1,319.65 | 1,319.86 | 1,271.79 | 1,289.17 | -35.32 | -2.67% | 352,300 |
| Sep 4, 2026 | 1,312.66 | 1,330.62 | 1,312.52 | 1,324.49 | +11.65 | +0.89% | 175,400 |
| Sep 3, 2026 | 1,290.45 | 1,312.99 | 1,283.48 | 1,312.84 | +27.99 | +2.18% | 147,300 |
| Sep 2, 2026 | 1,306.38 | 1,311.75 | 1,283.97 | 1,284.85 | -24.36 | -1.86% | 292,200 |
| Sep 1, 2026 | 1,312.16 | 1,317.75 | 1,297.94 | 1,309.21 | -0.28 | -0.02% | 192,900 |
| Aug 31, 2026 | 1,304.17 | 1,312.86 | 1,300.13 | 1,309.49 | +3.19 | +0.24% | 427,000 |
| Aug 28, 2026 | 1,334.29 | 1,335.31 | 1,294.05 | 1,306.30 | -14.78 | -1.12% | 150,200 |
| Aug 27, 2026 | 1,327.02 | 1,327.61 | 1,311.94 | 1,321.08 | -14.31 | -1.07% | 168,100 |
| Aug 26, 2026 | 1,309.50 | 1,337.96 | 1,309.50 | 1,335.39 | +33.71 | +2.59% | 153,500 |
| Aug 25, 2026 | 1,329.90 | 1,330.96 | 1,297.55 | 1,301.68 | -20.22 | -1.53% | 173,300 |
| Aug 24, 2026 | 1,313.10 | 1,333.35 | 1,301.42 | 1,321.90 | +9.66 | +0.74% | 157,000 |
| Aug 21, 2026 | 1,305.43 | 1,316.99 | 1,300.26 | 1,312.24 | +11.90 | +0.92% | 233,900 |
| Aug 20, 2026 | 1,301.48 | 1,313.16 | 1,293.87 | 1,300.34 | -6.61 | -0.51% | 238,300 |
| Aug 19, 2026 | 1,319.94 | 1,331.56 | 1,302.68 | 1,306.95 | -7.17 | -0.55% | 176,000 |
| Aug 18, 2026 | 1,323.39 | 1,323.48 | 1,310.04 | 1,314.12 | -3.56 | -0.27% | 218,700 |
| Aug 17, 2026 | 1,318.15 | 1,327.94 | 1,315.55 | 1,317.68 | -4.96 | -0.38% | 177,700 |
| Aug 14, 2026 | 1,328.30 | 1,329.90 | 1,314.55 | 1,322.64 | +1.26 | +0.10% | 209,600 |
65 days, newest first. Daily bars as drawn on the GWW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.