Dark

GWW
W.W. Grainger, Inc.
stock NYSE

At Close

Jan 13, 2026 3:59:48 PM EST

1041.48USD+0.888%(+9.17)175,749

1032.73Bid 1035.65Ask 2.92Spread

Pre-market

0.00USD-100.000%(-1032.31)0

After-hours

Jan 13, 2026 4:29:30 PM EST

1041.90USD+0.040%(+0.42)1,196

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-13	1,034.4600	1,041.5700	1,025.9100	1,041.4800	+0.888%	175,749	0.000%
2026-01-12	1,024.4400	1,035.2450	1,024.1217	1,032.3100	+0.242%	173,451	+0.888%
2026-01-09	1,037.3800	1,044.2850	1,026.3600	1,029.8200	-0.340%	192,496	+1.132%
2026-01-08	1,000.5200	1,038.5700	1,000.5200	1,033.3300	+2.852%	250,410	+0.789%
2026-01-07	1,022.2700	1,026.3200	1,002.2000	1,004.6800	-2.362%	261,817	+3.663%
2026-01-06	1,010.3400	1,036.2199	1,008.0100	1,028.9800	+1.371%	229,362	+1.215%
2026-01-05	996.2800	1,031.7400	996.2800	1,015.0600	+1.121%	294,918	+2.603%
2026-01-02	1,007.2800	1,013.9100	997.2500	1,003.8100	-0.519%	222,961	+3.753%
2025-12-31	1,021.0000	1,021.6350	1,008.8200	1,009.0500	-1.179%	178,654	+3.214%
2025-12-30	1,022.3600	1,026.9200	1,013.5800	1,021.0900	-0.509%	254,336	+1.997%
2025-12-29	1,025.5300	1,029.4800	1,017.9150	1,026.3100	+0.198%	223,737	+1.478%
2025-12-26	1,032.0250	1,039.7500	1,016.7400	1,024.2800	-0.626%	128,407	+1.679%
2025-12-24	1,021.7900	1,032.7900	1,019.1800	1,030.7300	+0.667%	83,661	+1.043%
2025-12-23	1,034.8000	1,035.2150	1,021.3300	1,023.9000	-1.060%	265,432	+1.717%
2025-12-22	1,025.0000	1,035.3100	1,021.4550	1,034.8700	+0.961%	228,666	+0.639%
2025-12-19	1,022.1100	1,029.9999	1,010.1150	1,025.0200	+0.539%	891,768	+1.606%
2025-12-18	1,022.9500	1,029.9299	1,012.8629	1,019.5200	-0.052%	369,150	+2.154%
2025-12-17	1,018.2700	1,024.2700	1,008.5700	1,020.0500	-0.199%	258,363	+2.101%
2025-12-16	1,030.5500	1,031.0000	1,017.7700	1,022.0800	-0.727%	274,267	+1.898%
2025-12-15	1,025.2100	1,038.6100	1,023.6350	1,029.5600	+0.687%	397,606	+1.158%
2025-12-12	1,041.3100	1,042.0000	1,019.4000	1,022.5400	-0.954%	386,241	+1.852%
2025-12-11	1,000.0000	1,035.8600	997.8150	1,032.3900	+3.698%	478,901	+0.880%
2025-12-10	964.9600	997.1050	959.1400	995.5700	+3.848%	312,578	+4.611%
2025-12-09	959.8500	971.2650	958.1400	958.6800	-0.041%	178,103	+8.637%
2025-12-08	969.0200	977.2400	957.7900	959.0700	-1.688%	284,858	+8.593%
2025-12-05	965.5300	977.1400	961.8129	975.5400	+0.684%	208,263	+6.759%
2025-12-04	974.9600	979.2100	967.9100	968.9100	-0.232%	280,157	+7.490%
2025-12-03	961.8900	975.9200	959.8500	971.1600	+1.041%	228,002	+7.241%
2025-12-02	945.8100	961.9800	941.5100	961.1500	+1.723%	288,060	+8.358%
2025-12-01	941.5900	955.5400	941.3202	944.8700	-0.396%	280,458	+10.225%
2025-11-28	944.0200	949.9900	942.6200	948.6300	+0.374%	106,709	+9.788%
2025-11-26	938.1100	949.6050	933.5300	945.1000	+0.356%	221,212	+10.198%
2025-11-25	937.7500	945.6700	932.2150	941.7500	+1.268%	232,294	+10.590%
2025-11-24	944.2300	956.0000	929.7000	929.9600	-2.331%	495,245	+11.992%
2025-11-21	930.8800	957.6900	916.1096	952.1500	+2.918%	413,960	+9.382%
2025-11-20	930.6600	937.0000	920.3800	925.1500	+0.281%	350,569	+12.574%
2025-11-19	917.9500	924.6500	906.5200	922.5600	+0.477%	259,893	+12.890%
2025-11-18	921.9500	928.0000	912.7400	918.1800	-0.573%	271,612	+13.429%
2025-11-17	922.1300	931.7900	916.7500	923.4700	-0.296%	302,680	+12.779%
2025-11-14	934.3500	939.8700	921.5400	926.2100	-0.934%	239,868	+12.445%
2025-11-13	943.0000	953.4800	933.4450	934.9400	-1.061%	232,667	+11.395%
2025-11-12	944.8500	949.8500	936.3200	944.9700	-0.068%	202,129	+10.213%
2025-11-11	951.5300	958.9100	945.5000	945.6100	-0.458%	144,305	+10.138%
2025-11-10	951.7600	959.0500	938.3200	949.9600	-0.532%	229,547	+9.634%
2025-11-07	950.9800	957.5600	945.5401	955.0400	+0.250%	188,167	+9.051%
2025-11-06	957.4400	965.3100	951.5200	952.6600	-1.011%	269,050	+9.323%
2025-11-05	955.4100	969.9099	955.4100	962.3900	+0.682%	259,269	+8.218%
2025-11-04	965.9500	970.0520	954.3000	955.8700	-1.081%	378,401	+8.956%
2025-11-03	966.7200	974.4150	959.5800	966.3200	-1.295%	420,941	+7.778%
2025-10-31	969.0200	993.0600	921.1600	979.0000	+2.380%	886,699	+6.382%
2025-10-30	955.9300	976.9000	953.2200	956.2400	-0.285%	510,183	+8.914%
2025-10-29	960.7500	966.8400	953.7700	958.9700	-0.468%	284,712	+8.604%
2025-10-28	974.9300	981.4100	962.4100	963.4800	-1.516%	314,740	+8.096%
2025-10-27	971.2400	979.5800	966.2650	978.3100	+1.022%	214,033	+6.457%
2025-10-24	968.2600	978.2100	964.5400	968.4100	+0.450%	303,245	+7.545%
2025-10-23	973.6600	985.5600	954.8400	964.0700	-0.406%	311,977	+8.029%
2025-10-22	973.9000	978.4800	965.9400	968.0000	-0.364%	199,363	+7.591%
2025-10-21	974.9200	980.6550	970.0300	971.5400	+0.064%	189,834	+7.199%
2025-10-20	960.3800	971.1750	958.3701	970.9200	+1.668%	151,022	+7.267%
2025-10-17	950.0000	961.4950	946.0950	954.9900	+0.045%	238,767	+9.057%
2025-10-16	958.1800	961.4500	949.6907	954.5600	-0.358%	259,316	+9.106%
2025-10-15	959.9000	961.8200	949.4000	957.9900	-0.182%	216,490	+8.715%
2025-10-14	933.1500	964.0225	925.4101	959.7400	+2.592%	278,578	+8.517%
2025-10-13	939.8700	947.7300	919.1600	935.4900	-1.274%	327,115	+11.330%
2025-10-10	976.6900	980.3050	945.1450	947.5600	-2.165%	253,565	+9.912%
2025-10-09	972.3800	973.2650	957.8000	968.5300	+0.139%	230,786	+7.532%
2025-10-08	951.3100	967.6263	948.0100	967.1900	+0.873%	194,923	+7.681%
2025-10-07	960.0000	964.1100	953.8200	958.8200	-0.008%	217,195	+8.621%
2025-10-06	960.5700	967.7500	950.8550	958.9000	+0.241%	320,252	+8.612%
2025-10-03	953.3800	969.6750	950.8900	956.5900	+0.298%	240,294	+8.874%
2025-10-02	940.7400	954.5250	940.7400	953.7500	+1.033%	268,719	+9.198%
2025-10-01	946.8300	955.3300	942.5500	944.0000	-0.940%	247,379	+10.326%
2025-09-30	945.2200	955.1100	937.8200	952.9600	+0.525%	318,219	+9.289%
2025-09-29	960.7900	961.4650	944.0065	947.9800	-1.224%	272,516	+9.863%
2025-09-26	956.2700	964.0100	955.6000	959.7300	+0.843%	162,064	+8.518%
2025-09-25	952.9300	959.3150	949.0000	951.7100	-0.128%	259,261	+9.432%
2025-09-24	967.0600	974.4701	952.9300	952.9300	-2.342%	289,901	+9.292%
2025-09-23	984.4600	990.0000	971.7150	975.7800	-0.346%	273,801	+6.733%
2025-09-22	977.8400	987.5900	974.4000	979.1700	-0.855%	342,394	+6.364%
2025-09-19	1,009.6900	1,009.6900	980.3700	987.6100	-1.753%	488,410	+5.455%
2025-09-18	997.1400	1,011.6350	991.7600	1,005.2300	+0.732%	269,155	+3.606%
2025-09-17	999.0600	1,009.4700	988.8700	997.9300	+0.432%	278,018	+4.364%
2025-09-16	1,011.8700	1,017.8100	970.6950	993.6400	-1.874%	402,991	+4.815%
2025-09-15	1,005.5000	1,015.3800	997.8800	1,012.6200	+0.853%	326,539	+2.850%
2025-09-12	1,013.3900	1,015.4650	1,004.0000	1,004.0600	-1.048%	276,541	+3.727%
2025-09-11	1,000.0000	1,015.6600	983.5600	1,014.6900	+2.075%	362,349	+2.640%
2025-09-10	988.7600	997.6500	978.0600	994.0600	-0.079%	343,001	+4.770%
2025-09-09	996.7600	997.8000	981.6800	994.8500	-0.296%	193,687	+4.687%
2025-09-08	993.4700	998.7800	972.1400	997.8000	+0.436%	300,448	+4.378%
2025-09-05	1,026.6700	1,029.6800	984.0250	993.4700	-3.362%	416,032	+4.833%
2025-09-04	1,018.1200	1,028.6500	1,009.6800	1,028.0300	+0.912%	256,924	+1.308%
2025-09-03	1,014.8400	1,018.7400	1,012.5400	1,018.7400	+0.185%	250,331	+2.232%
2025-09-02	1,005.4900	1,021.5000	998.7700	1,016.8600	+0.332%	376,384	+2.421%
2025-08-29	1,015.0000	1,023.6199	1,005.7800	1,013.5000	-0.096%	337,942	+2.761%
2025-08-28	1,017.2600	1,017.2600	1,009.5250	1,014.4700	-0.254%	241,084	+2.662%
2025-08-27	1,015.2500	1,017.1300	1,007.1050	1,017.0500	+0.503%	229,960	+2.402%
2025-08-26	1,013.5700	1,016.0900	1,010.3800	1,011.9600	-0.147%	393,211	+2.917%
2025-08-25	1,021.8600	1,023.4800	1,008.9701	1,013.4500	-0.823%	273,080	+2.766%
2025-08-22	1,000.1400	1,025.2950	997.6050	1,021.8600	+2.796%	333,392	+1.920%
2025-08-21	997.1400	1,003.7450	989.9400	994.0700	-0.556%	341,285	+4.769%
2025-08-20	995.3900	1,003.7050	992.3200	999.6300	+0.425%	353,407	+4.187%
2025-08-19	982.0000	999.9999	981.4900	995.4000	+1.766%	352,088	+4.629%
2025-08-18	961.7900	981.4200	961.7900	978.1300	+0.845%	351,462	+6.477%
2025-08-15	979.0200	979.2150	968.5000	969.9300	-0.475%	237,292	+7.377%
2025-08-14	978.5200	982.6200	970.4900	974.5600	-0.765%	210,419	+6.867%
2025-08-13	960.9100	982.5450	958.5800	982.0700	+2.224%	306,767	+6.049%
2025-08-12	943.9600	961.3100	939.7100	960.7000	+2.228%	200,898	+8.408%
2025-08-11	946.8500	951.8200	934.3100	939.7600	-1.091%	254,462	+10.824%
2025-08-08	950.3100	951.4150	938.5001	950.1300	+0.808%	208,663	+9.614%
2025-08-07	965.3700	968.5050	941.5900	942.5100	-1.849%	440,835	+10.501%
2025-08-06	939.4700	961.2000	937.4000	960.2700	+2.634%	393,018	+8.457%
2025-08-05	935.4500	948.1000	929.4700	935.6300	-0.281%	308,672	+11.313%
2025-08-04	929.6300	940.8600	927.0200	938.2700	+0.625%	410,820	+11.000%
2025-08-01	936.1800	960.5550	915.8650	932.4400	-10.303%	1,263,042	+11.694%
2025-07-31	1,036.4700	1,050.1300	1,036.4700	1,039.5400	-0.300%	427,486	+0.187%
2025-07-30	1,056.5400	1,062.3300	1,035.1700	1,042.6700	-1.175%	256,411	-0.114%
2025-07-29	1,052.1000	1,055.0700	1,046.1900	1,055.0700	+0.639%	275,876	-1.288%
2025-07-28	1,051.9300	1,054.4600	1,042.8440	1,048.3700	-0.536%	140,812	-0.657%
2025-07-25	1,055.4700	1,055.4700	1,044.7600	1,054.0200	+0.172%	241,362	-1.190%
2025-07-24	1,042.5600	1,055.1100	1,042.5600	1,052.2100	+0.713%	235,522	-1.020%
2025-07-23	1,042.3800	1,046.6800	1,039.1950	1,044.7600	+0.931%	203,807	-0.314%
2025-07-22	1,022.0200	1,039.4750	1,022.0200	1,035.1200	+1.261%	233,118	+0.614%
2025-07-21	1,028.8000	1,034.1600	1,021.8400	1,022.2300	-0.595%	254,422	+1.883%
2025-07-18	1,024.6200	1,032.3800	1,018.6800	1,028.3500	+0.605%	748,541	+1.277%
2025-07-17	1,044.1400	1,048.9700	1,011.0900	1,022.1700	-1.681%	675,958	+1.889%
2025-07-16	1,045.7300	1,045.7300	1,024.5850	1,039.6500	+0.026%	500,753	+0.176%
2025-07-15	1,058.6500	1,067.0825	1,039.1900	1,039.3800	-1.720%	310,712	+0.202%
2025-07-14	1,062.7000	1,076.7800	1,037.2375	1,057.5700	-0.181%	436,140	-1.521%
2025-07-11	1,048.9600	1,061.3700	1,044.4200	1,059.4900	+1.109%	324,809	-1.700%
2025-07-10	1,049.9000	1,062.5000	1,046.5600	1,047.8700	+0.247%	405,536	-0.610%
2025-07-09	1,040.3400	1,045.2900	1,032.9550	1,045.2900	+0.836%	295,219	-0.364%
2025-07-08	1,030.0900	1,044.5700	1,030.0103	1,036.6200	+0.258%	278,263	+0.469%
2025-07-07	1,048.5600	1,051.7900	1,032.4200	1,033.9500	-1.575%	245,519	+0.728%
2025-07-03	1,036.6800	1,052.2899	1,036.6800	1,050.4900	+1.469%	158,262	-0.858%
2025-07-02	1,047.2300	1,048.3300	1,032.0048	1,035.2800	-1.601%	210,839	+0.599%
2025-07-01	1,038.8600	1,059.4000	1,034.7750	1,052.1200	+1.142%	268,805	-1.011%
2025-06-30	1,027.6100	1,041.3300	1,025.5700	1,040.2400	+1.117%	338,012	+0.119%
2025-06-27	1,020.6100	1,031.4200	1,017.9500	1,028.7500	+1.307%	375,380	+1.237%
2025-06-26	1,026.8800	1,026.8800	1,008.5900	1,015.4800	-0.819%	318,709	+2.560%
2025-06-25	1,042.8200	1,042.8200	1,022.9400	1,023.8700	-1.681%	221,886	+1.720%
2025-06-24	1,042.1800	1,048.0000	1,034.8650	1,041.3800	+0.294%	242,834	+0.010%
2025-06-23	1,036.7000	1,039.5700	1,025.3300	1,038.3300	+0.107%	296,394	+0.303%
2025-06-20	1,049.9500	1,052.1300	1,030.5900	1,037.2200	-0.523%	392,286	+0.411%
2025-06-18	1,048.2100	1,051.2000	1,042.4100	1,042.6700	-0.267%	225,503	-0.114%
2025-06-17	1,069.2000	1,076.6400	1,042.9900	1,045.4600	-2.458%	287,328	-0.381%
2025-06-16	1,073.5400	1,077.6375	1,063.5700	1,071.8000	+0.711%	152,806	-2.829%
2025-06-13	1,074.0000	1,079.5300	1,061.9600	1,064.2300	-1.601%	157,632	-2.138%
2025-06-12	1,073.2100	1,082.8850	1,070.1100	1,081.5500	+0.271%	149,666	-3.705%
2025-06-11	1,083.2700	1,083.2700	1,073.6600	1,078.6300	-0.618%	166,288	-3.444%
2025-06-10	1,083.0100	1,088.1150	1,072.0000	1,085.3400	+0.647%	172,334	-4.041%
2025-06-09	1,100.0000	1,100.0000	1,077.3300	1,078.3600	-1.463%	170,071	-3.420%
2025-06-06	1,097.8500	1,097.8500	1,089.1300	1,094.3700	+0.815%	167,722	-4.833%
2025-06-05	1,077.6500	1,086.2600	1,072.4000	1,085.5200	+0.889%	144,888	-4.057%
2025-06-04	1,088.0300	1,090.8450	1,075.9600	1,075.9600	-1.110%	189,862	-3.205%
2025-06-03	1,074.9800	1,089.2000	1,072.9501	1,088.0400	+1.266%	176,534	-4.279%
2025-06-02	1,079.6000	1,089.7300	1,062.0800	1,074.4400	-1.206%	159,443	-3.068%
2025-05-30	1,086.8700	1,092.4100	1,081.3600	1,087.5600	+0.168%	360,822	-4.237%
2025-05-29	1,081.9300	1,087.1400	1,075.8150	1,085.7400	+0.433%	150,348	-4.076%
2025-05-28	1,092.9500	1,094.8250	1,079.7500	1,081.0600	-0.803%	159,040	-3.661%
2025-05-27	1,082.8000	1,091.2400	1,075.2100	1,089.8100	+1.673%	168,579	-4.435%
2025-05-23	1,069.4000	1,077.7500	1,067.1100	1,071.8800	-0.581%	127,614	-2.836%
2025-05-22	1,081.7800	1,084.9700	1,071.9300	1,078.1400	-0.300%	157,755	-3.400%
2025-05-21	1,080.0500	1,090.9900	1,078.2502	1,081.3800	-0.930%	150,029	-3.690%
2025-05-20	1,095.4400	1,102.0050	1,088.2400	1,091.5300	-0.807%	149,311	-4.585%
2025-05-19	1,092.8100	1,103.6900	1,092.8100	1,100.4100	-0.113%	185,318	-5.355%
2025-05-16	1,086.9800	1,102.8400	1,086.0350	1,101.6600	+1.581%	389,006	-5.463%
2025-05-15	1,069.9900	1,088.2500	1,069.9900	1,084.5100	+1.374%	279,819	-3.968%
2025-05-14	1,067.4900	1,078.6500	1,061.9600	1,069.8100	+0.323%	203,192	-2.648%
2025-05-13	1,069.9800	1,075.1500	1,063.4500	1,066.3700	-0.101%	280,059	-2.334%
2025-05-12	1,060.4400	1,073.4050	1,046.4200	1,067.4500	+2.930%	303,436	-2.433%
2025-05-09	1,048.4900	1,048.4900	1,030.0800	1,037.0600	-0.844%	287,239	+0.426%
2025-05-08	1,050.8900	1,059.5100	1,044.0200	1,045.8900	+0.206%	221,767	-0.422%
2025-05-07	1,044.6700	1,051.7200	1,039.6000	1,043.7400	+0.179%	170,941	-0.217%
2025-05-06	1,053.0000	1,060.7899	1,040.6500	1,041.8700	-2.216%	213,443	-0.037%
2025-05-05	1,061.3000	1,076.2100	1,061.3000	1,065.4800	-0.236%	265,325	-2.253%
2025-05-02	1,057.3300	1,074.6599	1,057.3300	1,068.0000	+1.383%	310,700	-2.483%
2025-05-01	1,045.7200	1,082.9500	1,025.9700	1,053.4300	+2.843%	464,481	-1.134%
2025-04-30	1,013.3800	1,026.4050	998.3250	1,024.3100	+1.145%	459,167	+1.676%
2025-04-29	1,004.8900	1,015.4400	1,004.8900	1,012.7100	+0.129%	307,307	+2.841%
2025-04-28	1,018.4100	1,028.0700	1,004.7150	1,011.4100	-0.243%	187,875	+2.973%
2025-04-25	1,022.3300	1,022.3300	1,005.5500	1,013.8700	-0.518%	149,613	+2.723%
2025-04-24	996.4600	1,021.3350	982.8600	1,019.1500	+2.704%	246,381	+2.191%
2025-04-23	1,010.5000	1,017.9600	989.3600	992.3200	-0.654%	184,098	+4.954%
2025-04-22	985.0000	999.6200	985.0000	998.8500	+2.051%	221,885	+4.268%
2025-04-21	998.0300	998.0300	968.1050	978.7800	-2.385%	284,876	+6.406%
2025-04-17	989.8900	1,013.4900	987.4800	1,002.6900	+1.762%	412,242	+3.869%
2025-04-16	991.3900	1,009.0750	978.6600	985.3300	-1.440%	306,445	+5.699%
2025-04-15	998.7400	1,004.0300	992.7900	999.7300	-0.047%	161,585	+4.176%
2025-04-14	994.0000	1,005.5200	980.1250	1,000.2000	+0.624%	237,177	+4.127%
2025-04-11	959.0300	999.0900	956.8650	994.0000	+3.467%	395,299	+4.777%
2025-04-10	964.8900	967.7301	930.0500	960.6900	-0.485%	311,998	+8.410%
2025-04-09	910.7500	980.0100	902.4400	965.3700	+4.940%	503,115	+7.884%
2025-04-08	945.0000	956.8000	909.0900	919.9300	-0.424%	295,335	+13.213%
2025-04-07	924.5700	953.5150	893.9900	923.8500	-1.971%	443,536	+12.733%
2025-04-04	959.7000	975.1000	939.4550	942.4300	-3.183%	451,542	+10.510%
2025-04-03	955.8900	977.6000	955.0100	973.4100	-3.136%	388,405	+6.993%
2025-04-02	984.8600	1,006.7000	982.6400	1,004.9200	+1.092%	255,233	+3.638%
2025-04-01	981.2600	996.2800	976.7300	994.0600	+0.631%	226,580	+4.770%
2025-03-31	970.1000	993.3200	968.2800	987.8300	+1.313%	252,146	+5.431%
2025-03-28	986.9700	986.9700	968.1200	975.0300	-1.237%	214,789	+6.815%
2025-03-27	991.7000	991.7000	979.9900	987.2400	-0.096%	140,826	+5.494%
2025-03-26	992.6600	999.5400	986.9400	988.1900	-0.203%	151,584	+5.393%
2025-03-25	993.1000	999.9250	981.6400	990.2000	-0.140%	200,165	+5.179%
2025-03-24	981.5000	993.0300	981.5000	991.5900	+1.901%	219,841	+5.031%
2025-03-21	966.8400	973.8950	962.0000	973.0900	-0.059%	371,856	+7.028%
2025-03-20	974.9500	984.3600	971.0200	973.6600	-1.010%	189,887	+6.965%
2025-03-19	973.5500	985.6600	968.7800	983.5900	+0.905%	240,208	+5.886%
2025-03-18	973.3400	978.9700	966.2100	974.7700	-0.270%	202,422	+6.844%
2025-03-17	965.0300	980.5200	965.0300	977.4100	+0.991%	208,430	+6.555%
2025-03-14	964.5100	968.9100	953.5400	967.8200	+1.498%	258,667	+7.611%
2025-03-13	965.0000	966.2600	952.6400	953.5400	-1.523%	323,395	+9.222%
2025-03-12	984.8000	993.0000	966.7100	968.2900	-1.350%	356,225	+7.559%
2025-03-11	1,005.0100	1,009.0950	979.7800	981.5400	-3.377%	446,315	+6.107%
2025-03-10	1,009.2400	1,031.2000	1,007.9250	1,015.8400	+0.807%	351,907	+2.524%
2025-03-07	991.4100	1,013.3300	990.7450	1,007.7100	+1.194%	314,458	+3.351%
2025-03-06	979.8100	998.1700	978.3000	995.8200	+1.092%	265,710	+4.585%
2025-03-05	989.2900	998.0700	977.8500	985.0600	-0.376%	321,069	+5.728%
2025-03-04	992.3100	1,002.5400	982.6100	988.7800	-1.073%	306,881	+5.330%
2025-03-03	1,021.0000	1,024.4850	996.4000	999.5000	-2.126%	273,438	+4.200%
2025-02-28	1,020.0000	1,029.8600	1,006.6600	1,021.2100	+1.018%	245,374	+1.985%
2025-02-27	1,009.7800	1,021.5700	1,007.9500	1,010.9200	+0.282%	170,987	+3.023%
2025-02-26	1,007.2000	1,012.9500	1,004.3950	1,008.0800	+0.450%	154,926	+3.313%
2025-02-25	996.2300	1,009.4900	990.8433	1,003.5600	+0.555%	243,559	+3.779%
2025-02-24	1,005.1800	1,009.3700	998.0200	998.0200	-0.980%	288,819	+4.355%
2025-02-21	1,023.4700	1,023.4700	998.4050	1,007.9000	-1.601%	282,305	+3.332%
2025-02-20	1,024.3100	1,027.2300	1,012.8900	1,024.3000	+0.319%	233,563	+1.677%
2025-02-19	1,015.3000	1,022.0900	1,008.5100	1,021.0400	-0.156%	313,069	+2.002%
2025-02-18	1,026.7300	1,029.8000	1,011.7100	1,022.6400	-0.495%	370,887	+1.842%
2025-02-14	1,028.2600	1,036.3800	1,021.5403	1,027.7300	-0.010%	253,325	+1.338%
2025-02-13	1,030.7500	1,036.5650	1,024.4215	1,027.8300	+0.027%	185,803	+1.328%
2025-02-12	1,029.5900	1,033.7900	1,025.6800	1,027.5500	-1.798%	338,565	+1.356%
2025-02-11	1,037.6100	1,047.7750	1,033.1800	1,046.3600	+0.760%	122,644	-0.466%
2025-02-10	1,043.4000	1,043.4000	1,030.0300	1,038.4700	+0.258%	157,678	+0.290%
2025-02-07	1,045.7900	1,048.4600	1,031.5100	1,035.8000	-0.911%	190,080	+0.548%
2025-02-06	1,045.0500	1,051.0400	1,036.6700	1,045.3200	+0.230%	220,056	-0.367%
2025-02-05	1,042.7000	1,048.1550	1,021.7600	1,042.9200	+0.032%	338,876	-0.138%
2025-02-04	1,056.7600	1,056.7600	1,040.4000	1,042.5900	-0.396%	292,968	-0.106%
2025-02-03	1,043.7700	1,055.0000	1,030.6600	1,046.7400	-1.499%	428,152	-0.503%
2025-01-31	1,062.2000	1,083.9500	1,030.0100	1,062.6700	-5.630%	830,022	-1.994%
2025-01-30	1,121.6400	1,130.6150	1,118.4300	1,126.0700	+1.083%	290,065	-7.512%
2025-01-29	1,127.2200	1,139.1500	1,110.4650	1,114.0100	-1.527%	250,987	-6.511%
2025-01-28	1,126.9400	1,137.6500	1,119.3500	1,131.2800	-0.101%	164,413	-7.938%
2025-01-27	1,113.8500	1,138.6250	1,113.8500	1,132.4200	+0.967%	212,198	-8.031%
2025-01-24	1,119.1300	1,126.8350	1,115.8300	1,121.5700	+0.014%	104,324	-7.141%
2025-01-23	1,127.0000	1,130.5300	1,118.7700	1,121.4100	-0.135%	133,793	-7.128%
2025-01-22	1,122.0000	1,128.6600	1,117.0100	1,122.9300	+0.127%	274,399	-7.253%
2025-01-21	1,123.5500	1,133.3300	1,112.4500	1,121.5100	+0.710%	336,408	-7.136%
2025-01-17	1,109.6600	1,127.6799	1,093.4250	1,113.6000	+0.293%	670,694	-6.476%
2025-01-16	1,098.7000	1,116.5900	1,093.4000	1,110.3500	+1.554%	296,452	-6.203%
2025-01-15	1,101.9500	1,116.9900	1,091.7200	1,093.3600	+0.504%	420,817	-4.745%
2025-01-14	1,084.8600	1,095.1400	1,077.5600	1,087.8800	+1.106%	293,872	-4.265%
2025-01-13	1,052.4800	1,078.3400	1,052.4800	1,075.9800	+2.233%	264,505	-3.206%
2025-01-10	1,056.5000	1,068.2000	1,049.2650	1,052.4800	-1.531%	269,400	-1.045%
2025-01-08	1,059.4000	1,079.1200	1,056.7900	1,068.8400	+0.573%	224,416	-2.560%
2025-01-07	1,051.4100	1,065.3400	1,045.5201	1,062.7500	+0.829%	295,084	-2.001%
2025-01-06	1,053.6700	1,064.7400	1,049.2671	1,054.0100	+0.002%	207,846	-1.189%
2025-01-03	1,043.2700	1,058.4200	1,037.6501	1,053.9900	+1.179%	156,477	-1.187%
2025-01-02	1,063.8500	1,065.4000	1,038.7601	1,041.7100	-1.171%	157,830	-0.022%
2024-12-31	1,059.8600	1,062.1300	1,051.0500	1,054.0500	-0.393%	165,409	-1.193%
2024-12-30	1,060.8300	1,065.8800	1,045.3400	1,058.2100	-1.008%	173,768	-1.581%
2024-12-27	1,074.8300	1,082.7600	1,064.8000	1,068.9800	-1.261%	170,877	-2.573%
2024-12-26	1,089.4100	1,089.6700	1,080.6300	1,082.6300	-0.765%	114,649	-3.801%
2024-12-24	1,084.7400	1,092.8350	1,082.8800	1,090.9800	+0.798%	120,725	-4.537%
2024-12-23	1,088.2000	1,088.2000	1,075.1900	1,082.3400	-0.972%	251,626	-3.775%
2024-12-20	1,077.6200	1,099.1600	1,071.8400	1,092.9600	+1.055%	618,839	-4.710%
2024-12-19	1,098.7000	1,103.8700	1,081.3700	1,081.5500	-0.896%	313,125	-3.705%
2024-12-18	1,122.7700	1,124.6550	1,089.6250	1,091.3300	-2.587%	332,501	-4.568%
2024-12-17	1,134.3900	1,136.3200	1,115.3900	1,120.3100	-1.717%	291,881	-7.036%
2024-12-16	1,145.4200	1,150.0050	1,136.9200	1,139.8800	-0.240%	241,483	-8.632%
2024-12-13	1,145.2400	1,149.5850	1,139.0600	1,142.6200	-0.556%	174,222	-8.852%
2024-12-12	1,159.1200	1,159.1200	1,141.3900	1,149.0100	-0.562%	204,694	-9.358%
2024-12-11	1,169.7300	1,169.7300	1,147.9850	1,155.5000	-0.174%	215,512	-9.868%
2024-12-10	1,158.7800	1,162.3150	1,143.4300	1,157.5100	-0.391%	241,466	-10.024%
2024-12-09	1,189.6400	1,189.6400	1,156.8650	1,162.0500	-1.950%	297,308	-10.376%
2024-12-06	1,190.5100	1,192.6500	1,181.1300	1,185.1600	-0.294%	154,981	-12.123%
2024-12-05	1,188.4100	1,195.3100	1,186.4500	1,188.6500	-0.331%	181,897	-12.381%
2024-12-04	1,193.4200	1,196.4100	1,188.4500	1,192.6000	-0.047%	172,207	-12.671%
2024-12-03	1,199.1600	1,201.6800	1,184.2200	1,193.1600	-0.070%	195,931	-12.712%
2024-12-02	1,208.0500	1,208.0500	1,190.4900	1,193.9900	-0.942%	190,737	-12.773%
2024-11-29	1,205.7400	1,215.0000	1,205.2700	1,205.3400	-0.044%	116,112	-13.595%
2024-11-27	1,220.0000	1,221.3200	1,203.3650	1,205.8700	-0.939%	160,846	-13.632%
2024-11-26	1,216.5400	1,219.6900	1,201.8750	1,217.3000	+0.127%	174,515	-14.443%
2024-11-25	1,208.6600	1,227.4350	1,199.6800	1,215.7600	+0.755%	434,802	-14.335%
2024-11-22	1,202.3500	1,207.4700	1,195.3800	1,206.6500	+1.025%	161,926	-13.688%
2024-11-21	1,182.6700	1,199.4400	1,173.2750	1,194.4100	+1.354%	154,000	-12.804%
2024-11-20	1,172.0000	1,179.4700	1,162.0200	1,178.4500	+0.544%	135,959	-11.623%
2024-11-19	1,159.5700	1,177.4300	1,159.5700	1,172.0700	-0.005%	133,814	-11.142%
2024-11-18	1,181.6000	1,185.9200	1,167.7000	1,172.1300	-0.526%	182,467	-11.146%
2024-11-15	1,174.0100	1,179.2900	1,168.8200	1,178.3300	+0.197%	215,832	-11.614%
2024-11-14	1,198.5200	1,200.0000	1,166.2600	1,176.0100	-2.163%	388,479	-11.440%
2024-11-13	1,207.2100	1,218.6300	1,198.3200	1,202.0100	-0.524%	180,440	-13.355%
2024-11-12	1,220.0700	1,222.3400	1,204.5600	1,208.3400	-1.031%	187,366	-13.809%
2024-11-11	1,207.6000	1,227.6590	1,207.6000	1,220.9300	+1.545%	219,846	-14.698%
2024-11-08	1,188.0000	1,210.2650	1,181.1100	1,202.3500	+1.127%	279,174	-13.380%
2024-11-07	1,193.4000	1,197.1900	1,179.7300	1,188.9500	-0.503%	259,849	-12.403%
2024-11-06	1,164.4300	1,199.0000	1,150.0000	1,194.9600	+6.501%	387,889	-12.844%
2024-11-05	1,095.0200	1,122.7800	1,095.0200	1,122.0200	+2.404%	166,047	-7.178%
2024-11-04	1,107.9100	1,107.9100	1,094.0600	1,095.6800	-0.850%	151,527	-4.947%
2024-11-01	1,111.5100	1,117.3300	1,101.4750	1,105.0700	-0.375%	238,821	-5.754%
2024-10-31	1,128.5600	1,130.0050	1,091.1900	1,109.2300	+0.900%	458,505	-6.108%
2024-10-30	1,100.0400	1,112.8800	1,097.0500	1,099.3400	+0.090%	281,957	-5.263%
2024-10-29	1,100.5200	1,107.5799	1,095.0300	1,098.3500	-0.523%	181,055	-5.178%
2024-10-28	1,101.0300	1,107.4950	1,094.4200	1,104.1300	+1.209%	181,900	-5.674%
2024-10-25	1,083.2700	1,098.7200	1,083.2700	1,090.9400	+0.807%	165,327	-4.534%
2024-10-24	1,090.4800	1,093.0350	1,081.4700	1,082.2100	-0.945%	142,920	-3.764%
2024-10-23	1,091.3800	1,097.7250	1,085.6800	1,092.5300	-0.582%	94,847	-4.673%
2024-10-22	1,118.8500	1,118.8500	1,093.5550	1,098.9300	-1.913%	238,567	-5.228%
2024-10-21	1,129.8200	1,129.9200	1,111.0400	1,120.3600	-0.589%	151,616	-7.041%
2024-10-18	1,124.2900	1,128.5200	1,114.2800	1,127.0000	+0.673%	235,791	-7.588%
2024-10-17	1,107.3300	1,119.9600	1,103.0350	1,119.4700	+0.588%	132,641	-6.967%
2024-10-16	1,094.2000	1,115.6300	1,094.2000	1,112.9300	+2.520%	206,439	-6.420%
2024-10-15	1,104.5100	1,106.0100	1,084.6000	1,085.5700	-1.165%	261,895	-4.061%
2024-10-14	1,095.8900	1,103.6500	1,085.4200	1,098.3700	+1.229%	193,010	-5.179%
2024-10-11	1,048.1000	1,088.8400	1,046.0000	1,085.0400	+5.841%	428,946	-4.015%
2024-10-10	1,025.5200	1,037.3900	1,023.2300	1,025.1600	-0.431%	171,702	+1.592%
2024-10-09	1,025.5200	1,036.9050	1,024.2200	1,029.6000	+0.101%	228,675	+1.154%
2024-10-08	1,029.9400	1,031.1000	1,024.3050	1,028.5600	+0.559%	128,433	+1.256%
2024-10-07	1,018.5900	1,029.5454	1,018.5900	1,022.8400	-1.007%	215,997	+1.822%
2024-10-04	1,037.4900	1,037.4900	1,023.0800	1,033.2400	+0.397%	94,021	+0.797%
2024-10-03	1,037.4100	1,037.4100	1,020.9500	1,029.1500	-0.865%	142,133	+1.198%
2024-10-02	1,038.0000	1,041.2000	1,035.0200	1,038.1300	-0.170%	87,903	+0.323%
2024-10-01	1,038.2900	1,046.7500	1,030.0700	1,039.9000	+0.105%	136,983	+0.152%
2024-09-30	1,038.8600	1,044.4900	1,030.9500	1,038.8100	+0.277%	215,403	+0.257%
2024-09-27	1,040.3800	1,046.2700	1,031.4000	1,035.9400	-0.765%	144,247	+0.535%
2024-09-26	1,036.8400	1,047.6500	1,035.2750	1,043.9300	+1.140%	185,405	-0.235%
2024-09-25	1,046.3000	1,049.0200	1,031.3600	1,032.1600	-0.822%	239,283	+0.903%
2024-09-24	1,036.8900	1,043.3350	1,026.5600	1,040.7100	-0.131%	211,747	+0.074%
2024-09-23	1,037.4700	1,046.7111	1,032.7501	1,042.0800	+0.955%	231,738	-0.058%
2024-09-20	1,025.2200	1,037.2300	1,019.8000	1,032.2200	+0.206%	279,464	+0.897%
2024-09-19	1,034.1100	1,034.1100	1,022.3800	1,030.1000	+1.670%	153,543	+1.105%
2024-09-18	1,016.6000	1,028.6100	1,009.2900	1,013.1800	-0.079%	142,252	+2.793%
2024-09-17	1,013.4800	1,023.1200	1,010.5700	1,013.9800	+0.572%	174,390	+2.712%
2024-09-16	1,001.9500	1,009.1000	994.0700	1,008.2100	+1.448%	203,321	+3.300%
2024-09-13	996.9000	1,003.2500	989.0900	993.8200	-0.312%	195,967	+4.796%
2024-09-12	988.6000	998.3500	979.8850	996.9300	+0.839%	126,511	+4.469%
2024-09-11	977.2600	990.0400	957.4510	988.6400	+1.121%	191,724	+5.345%
2024-09-10	976.9000	979.1600	967.0000	977.6800	+0.570%	164,752	+6.526%
2024-09-09	955.0000	976.9900	955.0000	972.1400	+2.554%	226,918	+7.133%
2024-09-06	942.0800	957.0800	942.0800	947.9300	+1.007%	172,820	+9.869%
2024-09-05	947.5400	947.5400	927.1850	938.4800	-1.450%	236,777	+10.975%
2024-09-04	958.4800	961.4850	944.8700	952.2900	-0.809%	138,596	+9.366%
2024-09-03	982.6500	983.3300	954.4100	960.0600	-2.524%	210,965	+8.481%
2024-08-30	971.4400	985.4650	966.0900	984.9200	+1.744%	291,779	+5.743%
2024-08-29	972.0100	980.6400	964.7900	968.0400	-0.031%	138,153	+7.586%
2024-08-28	967.4100	973.3100	961.2000	968.3400	+0.101%	154,171	+7.553%
2024-08-27	969.7200	973.9300	960.7900	967.3600	-0.640%	159,320	+7.662%
2024-08-26	986.0000	986.9450	965.2500	973.5900	-0.880%	181,706	+6.973%
2024-08-23	981.0700	985.7900	974.7000	982.2300	+0.520%	129,883	+6.032%
2024-08-22	981.9300	985.7100	973.0100	977.1500	-0.316%	152,978	+6.583%
2024-08-21	967.6500	984.3100	965.5900	980.2500	+1.855%	195,840	+6.246%
2024-08-20	959.0300	966.0750	956.7301	962.4000	+0.445%	133,608	+8.217%
2024-08-19	965.5400	970.0300	950.9700	958.1400	-0.852%	271,165	+8.698%
2024-08-16	958.5300	970.4850	956.6000	966.3700	+0.785%	267,102	+7.772%
2024-08-15	959.8200	965.6800	949.9900	958.8400	+0.644%	206,426	+8.619%
2024-08-14	960.6700	961.1300	948.3000	952.7000	-0.878%	225,928	+9.319%
2024-08-13	962.2000	964.1800	939.8700	961.1400	+0.179%	246,570	+8.359%
2024-08-12	976.1100	976.1100	957.4500	959.4200	-2.031%	143,305	+8.553%
2024-08-09	970.0000	981.8000	963.2200	979.3100	+0.727%	152,708	+6.348%
2024-08-08	959.5300	973.7100	959.5300	972.2400	+2.213%	197,533	+7.122%
2024-08-07	962.6800	973.7500	946.8000	951.1900	-0.154%	242,246	+9.492%
2024-08-06	950.6600	971.0900	942.8000	952.6600	+0.281%	295,588	+9.323%
2024-08-05	945.1800	958.7600	924.2450	949.9900	-0.294%	277,554	+9.631%
2024-08-02	937.6500	957.3000	928.3200	952.7900	+1.107%	352,956	+9.308%
2024-08-01	939.3400	986.7300	916.3000	942.3600	-3.527%	564,258	+10.518%
2024-07-31	974.7000	991.8850	969.0300	976.8100	+1.081%	378,048	+6.621%
2024-07-30	967.6400	972.5500	960.7700	966.3600	-0.047%	154,638	+7.774%
2024-07-29	971.1500	973.0000	965.3350	966.8100	-0.364%	128,402	+7.723%
2024-07-26	961.4300	978.3750	960.1200	970.3400	+1.697%	206,737	+7.331%
2024-07-25	936.9400	964.2400	931.3700	954.1500	+2.307%	214,371	+9.153%
2024-07-24	948.5700	950.4800	932.1800	932.6300	-1.963%	201,756	+11.671%

document.getElementById("lqFk5h").onerror = function(){this.style.display='none';}; .dark-mode .M6M4XV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M6M4XV{ color: #333333; background-color: white; border: 2px solid #333333; }GWWW.W. Grainger, Inc.stock NYSE

GWW
W.W. Grainger, Inc.
stock NYSE