Dark

GWW
W.W. Grainger, Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:45 PM EDT

1324.07USD+0.855%(+11.23)175,395

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:08:30 AM EDT

1312.84USD0.000%(0.00)1,669

After-hours

Sep 4, 2026 4:15:30 PM EDT

1324.49USD+0.032%(+0.42)32,472

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	1,312.6600	1,330.6200	1,312.5200	1,324.4900	+0.887%	175,395	0.000%
2026-09-03	1,290.4500	1,312.9900	1,283.4800	1,312.8400	+2.178%	147,333	+0.887%
2026-09-02	1,306.3800	1,311.7500	1,283.9700	1,284.8500	-1.861%	292,161	+3.085%
2026-09-01	1,312.1600	1,317.7500	1,297.9400	1,309.2100	-0.021%	192,950	+1.167%
2026-08-31	1,304.1700	1,312.8600	1,300.1300	1,309.4900	+0.244%	426,954	+1.145%
2026-08-28	1,334.2900	1,335.3100	1,294.0500	1,306.3000	-1.119%	150,179	+1.392%
2026-08-27	1,327.0200	1,327.6100	1,311.9350	1,321.0800	-1.072%	168,127	+0.258%
2026-08-26	1,309.5000	1,337.9600	1,309.5000	1,335.3900	+2.590%	153,549	-0.816%
2026-08-25	1,329.9000	1,330.9550	1,297.5500	1,301.6800	-1.530%	173,334	+1.752%
2026-08-24	1,313.1000	1,333.3500	1,301.4200	1,321.9000	+0.736%	157,022	+0.196%
2026-08-21	1,305.4300	1,316.9900	1,300.2600	1,312.2400	+0.915%	233,935	+0.934%
2026-08-20	1,301.4800	1,313.1550	1,293.8700	1,300.3400	-0.506%	238,338	+1.857%
2026-08-19	1,319.9400	1,331.5600	1,302.6800	1,306.9500	-0.546%	175,960	+1.342%
2026-08-18	1,323.3900	1,323.4800	1,310.0400	1,314.1200	-0.270%	218,719	+0.789%
2026-08-17	1,318.1500	1,327.9400	1,315.5500	1,317.6800	-0.375%	177,692	+0.517%
2026-08-14	1,328.3000	1,329.9000	1,314.5500	1,322.6400	+0.095%	209,588	+0.140%
2026-08-13	1,311.7400	1,321.6600	1,300.2800	1,321.3800	+1.264%	208,683	+0.235%
2026-08-12	1,303.3000	1,312.8200	1,297.4600	1,304.8800	+0.226%	177,626	+1.503%
2026-08-11	1,296.8700	1,310.6400	1,296.8700	1,301.9400	+0.346%	193,071	+1.732%
2026-08-10	1,274.6000	1,297.4900	1,274.6000	1,297.4500	+1.558%	310,178	+2.084%
2026-08-07	1,275.4400	1,295.7200	1,269.3100	1,277.5500	-0.392%	301,700	+3.674%
2026-08-06	1,297.6400	1,300.0000	1,268.9000	1,282.5800	-0.194%	301,390	+3.268%
2026-08-05	1,302.8300	1,312.4300	1,283.2200	1,285.0700	-1.183%	475,752	+3.068%
2026-08-04	1,280.5900	1,311.2149	1,260.2200	1,300.4500	-5.163%	587,623	+1.849%
2026-08-03	1,378.4800	1,388.3800	1,333.0490	1,371.2500	-0.794%	343,708	-3.410%
2026-07-31	1,356.9700	1,391.4000	1,342.9200	1,382.2200	+1.972%	340,783	-4.177%
2026-07-30	1,371.5100	1,373.6250	1,340.6632	1,355.4900	-0.252%	356,168	-2.287%
2026-07-29	1,389.1400	1,392.2700	1,354.6700	1,358.9200	-2.858%	310,944	-2.534%
2026-07-28	1,412.4000	1,418.2000	1,385.1800	1,398.9000	-0.004%	370,845	-5.319%
2026-07-27	1,377.8900	1,398.9700	1,374.9350	1,398.9500	+1.183%	150,549	-5.323%
2026-07-24	1,350.2800	1,383.3400	1,350.2800	1,382.6000	+1.107%	205,250	-4.203%
2026-07-23	1,353.0100	1,369.9000	1,352.3400	1,367.4600	+0.993%	268,800	-3.142%
2026-07-22	1,363.3500	1,377.3400	1,348.3400	1,354.0100	-0.558%	253,141	-2.180%
2026-07-21	1,385.0000	1,392.7075	1,347.2700	1,361.6100	-0.701%	332,485	-2.726%
2026-07-20	1,401.1900	1,401.1900	1,364.5800	1,371.2200	-1.705%	255,447	-3.408%
2026-07-17	1,391.4800	1,419.9100	1,386.8600	1,395.0100	-0.501%	327,642	-5.055%
2026-07-16	1,375.9400	1,404.1799	1,374.3050	1,402.0300	+2.231%	263,305	-5.531%
2026-07-15	1,369.9700	1,372.9200	1,358.3300	1,371.4400	+0.027%	218,441	-3.423%
2026-07-14	1,391.6800	1,405.7200	1,353.8950	1,371.0700	-1.481%	291,414	-3.397%
2026-07-13	1,381.2500	1,400.0000	1,377.5200	1,391.6800	+1.157%	213,338	-4.828%
2026-07-10	1,364.2300	1,384.9399	1,358.3100	1,375.7600	+0.799%	221,521	-3.727%
2026-07-09	1,364.8100	1,375.9100	1,355.6500	1,364.8600	+1.120%	229,952	-2.958%
2026-07-08	1,348.3000	1,356.0500	1,336.4100	1,349.7400	-0.493%	142,232	-1.871%
2026-07-07	1,371.2000	1,371.2000	1,340.3400	1,356.4300	-1.002%	233,370	-2.355%
2026-07-06	1,340.0200	1,371.2300	1,332.9800	1,370.1600	+2.024%	288,767	-3.333%
2026-07-02	1,359.6000	1,359.6000	1,328.9500	1,342.9800	+0.354%	254,114	-1.377%
2026-07-01	1,358.5500	1,369.9200	1,338.2000	1,338.2400	-1.629%	337,896	-1.027%
2026-06-30	1,358.6800	1,378.4500	1,349.2900	1,360.4000	+0.525%	379,345	-2.640%
2026-06-29	1,346.9500	1,365.2600	1,339.0000	1,353.2900	-0.024%	445,305	-2.128%
2026-06-26	1,379.4600	1,379.4600	1,341.4300	1,353.6100	-1.540%	610,888	-2.151%
2026-06-25	1,337.7600	1,390.9600	1,337.7600	1,374.7800	+2.399%	311,461	-3.658%
2026-06-24	1,329.2300	1,348.1300	1,324.5650	1,342.5700	+1.673%	942,502	-1.347%
2026-06-23	1,328.5100	1,341.4200	1,312.1600	1,320.4800	-1.561%	339,827	+0.304%
2026-06-22	1,356.4500	1,377.0800	1,339.4700	1,341.4200	-1.757%	506,749	-1.262%
2026-06-18	1,322.6900	1,365.4200	1,316.1700	1,365.4100	+4.142%	715,134	-2.997%
2026-06-17	1,315.2700	1,332.0000	1,304.4900	1,311.1000	-0.653%	341,469	+1.021%
2026-06-16	1,315.0000	1,332.8700	1,311.7600	1,319.7200	+0.441%	293,407	+0.361%
2026-06-15	1,319.0000	1,332.6800	1,305.0100	1,313.9200	-0.148%	244,306	+0.804%
2026-06-12	1,320.5400	1,329.7600	1,304.9800	1,315.8700	+0.145%	191,075	+0.655%
2026-06-11	1,332.0600	1,332.2500	1,307.0000	1,313.9600	-0.279%	267,028	+0.801%
2026-06-10	1,333.1600	1,349.7400	1,309.9700	1,317.6300	-0.915%	288,410	+0.521%
2026-06-09	1,314.1600	1,330.3200	1,304.3100	1,329.8000	+1.934%	297,482	-0.399%
2026-06-08	1,296.7400	1,309.1600	1,288.6490	1,304.5700	+0.351%	264,989	+1.527%
2026-06-05	1,288.7400	1,306.5100	1,283.4600	1,300.0100	+0.825%	255,872	+1.883%
2026-06-04	1,296.0700	1,300.0000	1,281.6900	1,289.3700	+0.401%	217,112	+2.724%
2026-06-03	1,270.4000	1,296.0300	1,266.6400	1,284.2200	+1.250%	291,174	+3.136%
2026-06-02	1,245.1500	1,268.6500	1,245.1500	1,268.3600	+2.038%	195,639	+4.425%
2026-06-01	1,245.1600	1,245.1600	1,220.0000	1,243.0300	+0.712%	227,590	+6.553%
2026-05-29	1,239.4800	1,244.7800	1,233.6200	1,234.2400	-1.056%	461,135	+7.312%
2026-05-28	1,231.2300	1,260.7700	1,224.5000	1,247.4100	+0.111%	254,747	+6.179%
2026-05-27	1,253.4400	1,257.3391	1,236.7100	1,246.0300	-0.255%	250,437	+6.297%
2026-05-26	1,252.5200	1,257.4000	1,243.1100	1,249.2200	+0.115%	328,020	+6.025%
2026-05-22	1,244.4600	1,260.9900	1,231.7800	1,247.7900	+0.688%	280,080	+6.147%
2026-05-21	1,233.2900	1,249.9400	1,221.6600	1,239.2600	-0.385%	188,575	+6.877%
2026-05-20	1,242.7300	1,253.2300	1,234.8900	1,244.0500	-0.030%	198,362	+6.466%
2026-05-19	1,256.6900	1,259.2600	1,231.0100	1,244.4200	-1.629%	235,070	+6.434%
2026-05-18	1,272.3400	1,275.6900	1,252.7700	1,265.0300	-0.585%	219,673	+4.700%
2026-05-15	1,276.0200	1,280.9500	1,260.4700	1,272.4700	-0.913%	282,894	+4.088%
2026-05-14	1,261.1700	1,285.3600	1,250.0000	1,284.1900	+2.501%	333,173	+3.138%
2026-05-13	1,238.4400	1,253.1400	1,229.3101	1,252.8500	+1.176%	230,510	+5.718%
2026-05-12	1,229.6200	1,241.2800	1,225.5900	1,238.2900	+0.995%	291,260	+6.961%
2026-05-11	1,237.7900	1,237.7900	1,210.3300	1,226.0900	-0.618%	240,388	+8.026%
2026-05-08	1,239.5700	1,252.6500	1,218.5600	1,233.7100	-0.032%	303,312	+7.358%
2026-05-07	1,280.0000	1,286.5550	1,233.0300	1,234.1000	+5.491%	639,745	+7.324%
2026-05-06	1,145.8000	1,173.3400	1,141.4600	1,169.8600	+3.091%	411,221	+13.218%
2026-05-05	1,144.9500	1,150.2400	1,134.7600	1,134.7800	-0.644%	232,229	+16.718%
2026-05-04	1,139.6800	1,164.6800	1,138.2000	1,142.1400	-0.564%	295,450	+15.966%
2026-05-01	1,164.4400	1,168.4700	1,142.8600	1,148.6200	-1.096%	212,332	+15.311%
2026-04-30	1,149.6400	1,165.3000	1,145.0900	1,161.3500	+1.445%	344,200	+14.047%
2026-04-29	1,158.0000	1,166.8850	1,136.3500	1,144.8100	-1.321%	190,497	+15.695%
2026-04-28	1,165.5800	1,166.5500	1,146.0150	1,160.1400	+0.178%	258,686	+14.166%
2026-04-27	1,151.4400	1,161.9600	1,144.9850	1,158.0800	+0.879%	179,710	+14.369%
2026-04-24	1,159.1900	1,160.6200	1,141.0500	1,147.9900	-1.452%	283,309	+15.375%
2026-04-23	1,161.7400	1,177.9100	1,149.3900	1,164.9100	+0.930%	311,787	+13.699%
2026-04-22	1,177.5700	1,182.7100	1,154.1600	1,154.1800	-1.439%	209,950	+14.756%
2026-04-21	1,162.8100	1,176.4800	1,160.0900	1,171.0300	+0.682%	180,924	+13.105%
2026-04-20	1,158.6500	1,164.6800	1,153.4250	1,163.1000	+0.014%	173,072	+13.876%
2026-04-17	1,138.5200	1,168.0600	1,131.5100	1,162.9400	+2.595%	271,696	+13.892%
2026-04-16	1,140.7300	1,159.0600	1,132.6700	1,133.5200	-0.860%	300,625	+16.848%
2026-04-15	1,149.8100	1,154.1700	1,128.1600	1,143.3500	-1.045%	194,808	+15.843%
2026-04-14	1,158.3900	1,167.0150	1,149.5000	1,155.4200	-0.537%	188,139	+14.633%
2026-04-13	1,168.0000	1,171.4100	1,134.8700	1,161.6600	-0.888%	324,152	+14.017%
2026-04-10	1,173.8600	1,179.7099	1,165.5250	1,172.0700	-0.012%	137,612	+13.004%
2026-04-09	1,144.9700	1,183.0050	1,144.2250	1,172.2100	+2.223%	326,052	+12.991%
2026-04-08	1,133.8200	1,149.1150	1,129.2600	1,146.7200	+3.481%	250,733	+15.502%
2026-04-07	1,117.2000	1,117.4900	1,099.6300	1,108.1500	-0.814%	254,205	+19.523%
2026-04-06	1,109.7300	1,120.5900	1,073.2078	1,117.2400	-0.019%	176,697	+18.550%
2026-04-02	1,095.0000	1,133.7900	1,070.4200	1,117.4500	+0.891%	203,858	+18.528%
2026-04-01	1,094.0800	1,112.8100	1,093.0150	1,107.5800	+1.537%	215,503	+19.584%
2026-03-31	1,070.2800	1,100.0300	1,062.6900	1,090.8100	+3.177%	311,227	+21.423%
2026-03-30	1,062.9600	1,071.4000	1,043.7700	1,057.2200	+0.014%	177,971	+25.280%
2026-03-27	1,063.9000	1,065.0300	1,050.1300	1,057.0700	-0.789%	231,126	+25.298%
2026-03-26	1,070.7300	1,084.0900	1,060.9700	1,065.4800	-0.966%	158,326	+24.309%
2026-03-25	1,076.2500	1,083.2150	1,060.4900	1,075.8700	+0.983%	181,645	+23.109%
2026-03-24	1,044.6000	1,074.3500	1,033.1900	1,065.4000	+1.037%	201,963	+24.319%
2026-03-23	1,061.8200	1,079.1000	1,053.5300	1,054.4700	+1.202%	290,745	+25.607%
2026-03-20	1,039.8600	1,059.5000	1,035.3000	1,041.9500	-0.105%	529,183	+27.116%
2026-03-19	1,041.9300	1,053.6700	1,037.7300	1,043.0500	-0.265%	321,144	+26.982%
2026-03-18	1,062.0600	1,067.5350	1,044.2400	1,045.8200	-1.850%	211,802	+26.646%
2026-03-17	1,067.9900	1,072.8199	1,052.4200	1,065.5300	+0.478%	156,105	+24.303%
2026-03-16	1,080.2700	1,082.1850	1,056.7900	1,060.4600	-1.255%	223,444	+24.898%
2026-03-13	1,091.2200	1,093.9450	1,064.2400	1,073.9400	-0.761%	212,868	+23.330%
2026-03-12	1,101.6200	1,106.4700	1,080.4800	1,082.1800	-2.549%	185,234	+22.391%
2026-03-11	1,101.5700	1,110.8900	1,092.0500	1,110.4900	+0.370%	181,470	+19.271%
2026-03-10	1,112.1400	1,123.4800	1,101.5800	1,106.4000	-0.796%	189,862	+19.712%
2026-03-09	1,097.2500	1,120.3300	1,083.3250	1,115.2800	+0.224%	231,227	+18.759%
2026-03-06	1,129.6800	1,140.3250	1,106.0700	1,112.7900	-2.873%	277,864	+19.024%
2026-03-05	1,157.1500	1,174.2100	1,139.5500	1,145.7100	-0.239%	342,943	+15.604%
2026-03-04	1,153.6600	1,155.3300	1,137.2880	1,148.4600	-0.256%	225,064	+15.327%
2026-03-03	1,139.2300	1,155.3500	1,129.4600	1,151.4100	-0.073%	220,428	+15.032%
2026-03-02	1,144.5800	1,157.6800	1,133.6000	1,152.2500	+0.657%	220,402	+14.948%
2026-02-27	1,100.7000	1,145.5300	1,099.7500	1,144.7300	+3.547%	485,217	+15.703%
2026-02-26	1,125.4000	1,128.3700	1,103.0600	1,105.5200	-1.044%	366,052	+19.807%
2026-02-25	1,128.0900	1,128.4700	1,108.9600	1,117.1800	-0.843%	183,674	+18.557%
2026-02-24	1,117.9300	1,130.9683	1,112.6400	1,126.6800	+0.889%	129,138	+17.557%
2026-02-23	1,122.6900	1,130.2700	1,112.1350	1,116.7500	-0.916%	232,620	+18.602%
2026-02-20	1,127.7300	1,143.2400	1,099.2100	1,127.0700	-0.059%	482,194	+17.516%
2026-02-19	1,134.3600	1,143.5925	1,117.8800	1,127.7300	-0.556%	195,734	+17.447%
2026-02-18	1,131.7500	1,143.5750	1,128.1600	1,134.0400	+0.161%	158,470	+16.794%
2026-02-17	1,128.9000	1,140.3300	1,120.0500	1,132.2200	+0.071%	248,313	+16.982%
2026-02-13	1,117.5000	1,142.5308	1,111.0700	1,131.4200	+1.327%	319,544	+17.064%
2026-02-12	1,204.0000	1,218.6300	1,114.4150	1,116.6000	-7.141%	791,322	+18.618%
2026-02-11	1,194.3000	1,208.2800	1,184.7700	1,202.4700	+1.215%	226,161	+10.147%
2026-02-10	1,190.1500	1,191.3100	1,170.4900	1,188.0300	-0.178%	217,195	+11.486%
2026-02-09	1,187.3200	1,197.6500	1,174.8400	1,190.1500	-0.626%	249,998	+11.288%
2026-02-06	1,194.8600	1,199.1300	1,177.0000	1,197.6500	+1.226%	233,083	+10.591%
2026-02-05	1,195.0000	1,199.1200	1,179.6600	1,183.1500	-0.986%	449,128	+11.946%
2026-02-04	1,156.7900	1,204.3600	1,149.7300	1,194.9300	+3.457%	613,249	+10.842%
2026-02-03	1,087.0000	1,169.5700	1,087.0000	1,155.0000	+5.366%	897,031	+14.674%
2026-02-02	1,086.7600	1,098.8300	1,078.6500	1,096.1800	+1.504%	420,884	+20.828%
2026-01-30	1,080.0000	1,082.7800	1,066.1450	1,079.9400	-0.210%	379,575	+22.645%
2026-01-29	1,075.0000	1,086.7800	1,064.4700	1,082.2100	+1.140%	448,737	+22.388%
2026-01-28	1,057.5300	1,073.1450	1,053.5550	1,070.0100	+1.177%	315,194	+23.783%
2026-01-27	1,060.9900	1,065.8600	1,045.3300	1,057.5600	+0.723%	159,046	+25.240%
2026-01-26	1,061.3800	1,064.9599	1,048.0801	1,049.9700	-0.746%	206,306	+26.146%
2026-01-23	1,065.8100	1,071.9062	1,049.3400	1,057.8600	-0.822%	231,936	+25.205%
2026-01-22	1,062.9300	1,068.5000	1,057.0500	1,066.6300	+0.760%	172,412	+24.175%
2026-01-21	1,041.4600	1,068.1700	1,035.0800	1,058.5800	+2.352%	168,376	+25.119%
2026-01-20	1,050.8700	1,058.4650	1,033.8500	1,034.2500	-3.225%	270,787	+28.063%
2026-01-16	1,058.2300	1,074.3000	1,055.2500	1,068.7200	+0.510%	283,625	+23.932%
2026-01-15	1,060.9500	1,065.2800	1,055.7700	1,063.3000	+0.954%	183,563	+24.564%
2026-01-14	1,041.0000	1,053.2500	1,033.7200	1,053.2500	+1.089%	190,213	+25.753%
2026-01-13	1,033.5800	1,042.0500	1,023.5100	1,041.9000	+0.929%	175,814	+27.123%
2026-01-12	1,024.4400	1,035.2450	1,024.1217	1,032.3100	+0.242%	173,451	+28.304%
2026-01-09	1,037.3800	1,044.2850	1,026.3600	1,029.8200	-0.340%	192,496	+28.614%
2026-01-08	1,000.5200	1,038.5700	1,000.5200	1,033.3300	+2.852%	250,410	+28.177%
2026-01-07	1,022.2700	1,026.3200	1,002.2000	1,004.6800	-2.362%	261,817	+31.832%
2026-01-06	1,010.3400	1,036.2199	1,008.0100	1,028.9800	+1.371%	229,362	+28.719%
2026-01-05	996.2800	1,031.7400	996.2800	1,015.0600	+1.121%	294,918	+30.484%
2026-01-02	1,007.2800	1,013.9100	997.2500	1,003.8100	-0.519%	222,961	+31.946%
2025-12-31	1,021.0000	1,021.6350	1,008.8200	1,009.0500	-1.179%	178,654	+31.261%
2025-12-30	1,022.3600	1,026.9200	1,013.5800	1,021.0900	-0.509%	254,336	+29.713%
2025-12-29	1,025.5300	1,029.4800	1,017.9150	1,026.3100	+0.198%	223,737	+29.054%
2025-12-26	1,032.0250	1,039.7500	1,016.7400	1,024.2800	-0.626%	128,407	+29.309%
2025-12-24	1,021.7900	1,032.7900	1,019.1800	1,030.7300	+0.667%	83,661	+28.500%
2025-12-23	1,034.8000	1,035.2150	1,021.3300	1,023.9000	-1.060%	265,432	+29.357%
2025-12-22	1,025.0000	1,035.3100	1,021.4550	1,034.8700	+0.961%	228,666	+27.986%
2025-12-19	1,022.1100	1,029.9999	1,010.1150	1,025.0200	+0.539%	891,768	+29.216%
2025-12-18	1,022.9500	1,029.9299	1,012.8629	1,019.5200	-0.052%	369,150	+29.913%
2025-12-17	1,018.2700	1,024.2700	1,008.5700	1,020.0500	-0.199%	258,363	+29.846%
2025-12-16	1,030.5500	1,031.0000	1,017.7700	1,022.0800	-0.727%	274,267	+29.588%
2025-12-15	1,025.2100	1,038.6100	1,023.6350	1,029.5600	+0.687%	397,606	+28.646%
2025-12-12	1,041.3100	1,042.0000	1,019.4000	1,022.5400	-0.954%	386,241	+29.529%
2025-12-11	1,000.0000	1,035.8600	997.8150	1,032.3900	+3.698%	478,901	+28.294%
2025-12-10	964.9600	997.1050	959.1400	995.5700	+3.848%	312,578	+33.038%
2025-12-09	959.8500	971.2650	958.1400	958.6800	-0.041%	178,103	+38.158%
2025-12-08	969.0200	977.2400	957.7900	959.0700	-1.688%	284,858	+38.101%
2025-12-05	965.5300	977.1400	961.8129	975.5400	+0.684%	208,263	+35.770%
2025-12-04	974.9600	979.2100	967.9100	968.9100	-0.232%	280,157	+36.699%
2025-12-03	961.8900	975.9200	959.8500	971.1600	+1.041%	228,002	+36.382%
2025-12-02	945.8100	961.9800	941.5100	961.1500	+1.723%	288,060	+37.803%
2025-12-01	941.5900	955.5400	941.3202	944.8700	-0.396%	280,458	+40.177%
2025-11-28	944.0200	949.9900	942.6200	948.6300	+0.374%	106,709	+39.621%
2025-11-26	938.1100	949.6050	933.5300	945.1000	+0.356%	221,212	+40.143%
2025-11-25	937.7500	945.6700	932.2150	941.7500	+1.268%	232,294	+40.641%
2025-11-24	944.2300	956.0000	929.7000	929.9600	-2.331%	495,245	+42.424%
2025-11-21	930.8800	957.6900	916.1096	952.1500	+2.918%	413,960	+39.105%
2025-11-20	930.6600	937.0000	920.3800	925.1500	+0.281%	350,569	+43.165%
2025-11-19	917.9500	924.6500	906.5200	922.5600	+0.477%	259,893	+43.567%
2025-11-18	921.9500	928.0000	912.7400	918.1800	-0.573%	271,612	+44.252%
2025-11-17	922.1300	931.7900	916.7500	923.4700	-0.296%	302,680	+43.425%
2025-11-14	934.3500	939.8700	921.5400	926.2100	-0.934%	239,868	+43.001%
2025-11-13	943.0000	953.4800	933.4450	934.9400	-1.061%	232,667	+41.666%
2025-11-12	944.8500	949.8500	936.3200	944.9700	-0.068%	202,129	+40.162%
2025-11-11	951.5300	958.9100	945.5000	945.6100	-0.458%	144,305	+40.067%
2025-11-10	951.7600	959.0500	938.3200	949.9600	-0.532%	229,547	+39.426%
2025-11-07	950.9800	957.5600	945.5401	955.0400	+0.250%	188,167	+38.684%
2025-11-06	957.4400	965.3100	951.5200	952.6600	-1.011%	269,050	+39.031%
2025-11-05	955.4100	969.9099	955.4100	962.3900	+0.682%	259,269	+37.625%
2025-11-04	965.9500	970.0520	954.3000	955.8700	-1.081%	378,401	+38.564%
2025-11-03	966.7200	974.4150	959.5800	966.3200	-1.295%	420,941	+37.065%
2025-10-31	969.0200	993.0600	921.1600	979.0000	+2.380%	886,699	+35.290%
2025-10-30	955.9300	976.9000	953.2200	956.2400	-0.285%	510,183	+38.510%
2025-10-29	960.7500	966.8400	953.7700	958.9700	-0.468%	284,712	+38.116%
2025-10-28	974.9300	981.4100	962.4100	963.4800	-1.516%	314,740	+37.469%
2025-10-27	971.2400	979.5800	966.2650	978.3100	+1.022%	214,033	+35.386%
2025-10-24	968.2600	978.2100	964.5400	968.4100	+0.450%	303,245	+36.770%
2025-10-23	973.6600	985.5600	954.8400	964.0700	-0.406%	311,977	+37.385%
2025-10-22	973.9000	978.4800	965.9400	968.0000	-0.364%	199,363	+36.827%
2025-10-21	974.9200	980.6550	970.0300	971.5400	+0.064%	189,834	+36.329%
2025-10-20	960.3800	971.1750	958.3701	970.9200	+1.668%	151,022	+36.416%
2025-10-17	950.0000	961.4950	946.0950	954.9900	+0.045%	238,767	+38.692%
2025-10-16	958.1800	961.4500	949.6907	954.5600	-0.358%	259,316	+38.754%
2025-10-15	959.9000	961.8200	949.4000	957.9900	-0.182%	216,490	+38.257%
2025-10-14	933.1500	964.0225	925.4101	959.7400	+2.592%	278,578	+38.005%
2025-10-13	939.8700	947.7300	919.1600	935.4900	-1.274%	327,115	+41.582%
2025-10-10	976.6900	980.3050	945.1450	947.5600	-2.165%	253,565	+39.779%
2025-10-09	972.3800	973.2650	957.8000	968.5300	+0.139%	230,786	+36.753%
2025-10-08	951.3100	967.6263	948.0100	967.1900	+0.873%	194,923	+36.942%
2025-10-07	960.0000	964.1100	953.8200	958.8200	-0.008%	217,195	+38.138%
2025-10-06	960.5700	967.7500	950.8550	958.9000	+0.241%	320,252	+38.126%
2025-10-03	953.3800	969.6750	950.8900	956.5900	+0.298%	240,294	+38.460%
2025-10-02	940.7400	954.5250	940.7400	953.7500	+1.033%	268,719	+38.872%
2025-10-01	946.8300	955.3300	942.5500	944.0000	-0.940%	247,379	+40.306%
2025-09-30	945.2200	955.1100	937.8200	952.9600	+0.525%	318,219	+38.987%
2025-09-29	960.7900	961.4650	944.0065	947.9800	-1.224%	272,516	+39.717%
2025-09-26	956.2700	964.0100	955.6000	959.7300	+0.843%	162,064	+38.007%
2025-09-25	952.9300	959.3150	949.0000	951.7100	-0.128%	259,261	+39.169%
2025-09-24	967.0600	974.4701	952.9300	952.9300	-2.342%	289,901	+38.991%
2025-09-23	984.4600	990.0000	971.7150	975.7800	-0.346%	273,801	+35.737%
2025-09-22	977.8400	987.5900	974.4000	979.1700	-0.855%	342,394	+35.267%
2025-09-19	1,009.6900	1,009.6900	980.3700	987.6100	-1.753%	488,410	+34.111%
2025-09-18	997.1400	1,011.6350	991.7600	1,005.2300	+0.732%	269,155	+31.760%
2025-09-17	999.0600	1,009.4700	988.8700	997.9300	+0.432%	278,018	+32.724%
2025-09-16	1,011.8700	1,017.8100	970.6950	993.6400	-1.874%	402,991	+33.297%
2025-09-15	1,005.5000	1,015.3800	997.8800	1,012.6200	+0.853%	326,539	+30.798%
2025-09-12	1,013.3900	1,015.4650	1,004.0000	1,004.0600	-1.048%	276,541	+31.913%
2025-09-11	1,000.0000	1,015.6600	983.5600	1,014.6900	+2.075%	362,349	+30.531%
2025-09-10	988.7600	997.6500	978.0600	994.0600	-0.079%	343,001	+33.240%
2025-09-09	996.7600	997.8000	981.6800	994.8500	-0.296%	193,687	+33.135%
2025-09-08	993.4700	998.7800	972.1400	997.8000	+0.436%	300,448	+32.741%
2025-09-05	1,026.6700	1,029.6800	984.0250	993.4700	-3.362%	416,032	+33.320%
2025-09-04	1,018.1200	1,028.6500	1,009.6800	1,028.0300	+0.912%	256,924	+28.838%
2025-09-03	1,014.8400	1,018.7400	1,012.5400	1,018.7400	+0.185%	250,331	+30.013%
2025-09-02	1,005.4900	1,021.5000	998.7700	1,016.8600	+0.332%	376,384	+30.253%
2025-08-29	1,015.0000	1,023.6199	1,005.7800	1,013.5000	-0.096%	337,942	+30.685%
2025-08-28	1,017.2600	1,017.2600	1,009.5250	1,014.4700	-0.254%	241,084	+30.560%
2025-08-27	1,015.2500	1,017.1300	1,007.1050	1,017.0500	+0.503%	229,960	+30.229%
2025-08-26	1,013.5700	1,016.0900	1,010.3800	1,011.9600	-0.147%	393,211	+30.884%
2025-08-25	1,021.8600	1,023.4800	1,008.9701	1,013.4500	-0.823%	273,080	+30.691%
2025-08-22	1,000.1400	1,025.2950	997.6050	1,021.8600	+2.796%	333,392	+29.616%
2025-08-21	997.1400	1,003.7450	989.9400	994.0700	-0.556%	341,285	+33.239%
2025-08-20	995.3900	1,003.7050	992.3200	999.6300	+0.425%	353,407	+32.498%
2025-08-19	982.0000	999.9999	981.4900	995.4000	+1.766%	352,088	+33.061%
2025-08-18	961.7900	981.4200	961.7900	978.1300	+0.845%	351,462	+35.410%
2025-08-15	979.0200	979.2150	968.5000	969.9300	-0.475%	237,292	+36.555%
2025-08-14	978.5200	982.6200	970.4900	974.5600	-0.765%	210,419	+35.906%
2025-08-13	960.9100	982.5450	958.5800	982.0700	+2.224%	306,767	+34.867%
2025-08-12	943.9600	961.3100	939.7100	960.7000	+2.228%	200,898	+37.867%
2025-08-11	946.8500	951.8200	934.3100	939.7600	-1.091%	254,462	+40.939%
2025-08-08	950.3100	951.4150	938.5001	950.1300	+0.808%	208,663	+39.401%
2025-08-07	965.3700	968.5050	941.5900	942.5100	-1.849%	440,835	+40.528%
2025-08-06	939.4700	961.2000	937.4000	960.2700	+2.634%	393,018	+37.929%
2025-08-05	935.4500	948.1000	929.4700	935.6300	-0.281%	308,672	+41.561%
2025-08-04	929.6300	940.8600	927.0200	938.2700	+0.625%	410,820	+41.163%
2025-08-01	936.1800	960.5550	915.8650	932.4400	-10.303%	1,263,042	+42.046%
2025-07-31	1,036.4700	1,050.1300	1,036.4700	1,039.5400	-0.300%	427,486	+27.411%
2025-07-30	1,056.5400	1,062.3300	1,035.1700	1,042.6700	-1.175%	256,411	+27.029%
2025-07-29	1,052.1000	1,055.0700	1,046.1900	1,055.0700	+0.639%	275,876	+25.536%
2025-07-28	1,051.9300	1,054.4600	1,042.8440	1,048.3700	-0.536%	140,812	+26.338%
2025-07-25	1,055.4700	1,055.4700	1,044.7600	1,054.0200	+0.172%	241,362	+25.661%
2025-07-24	1,042.5600	1,055.1100	1,042.5600	1,052.2100	+0.713%	235,522	+25.877%
2025-07-23	1,042.3800	1,046.6800	1,039.1950	1,044.7600	+0.931%	203,807	+26.775%
2025-07-22	1,022.0200	1,039.4750	1,022.0200	1,035.1200	+1.261%	233,118	+27.955%
2025-07-21	1,028.8000	1,034.1600	1,021.8400	1,022.2300	-0.595%	254,422	+29.569%
2025-07-18	1,024.6200	1,032.3800	1,018.6800	1,028.3500	+0.605%	748,541	+28.798%
2025-07-17	1,044.1400	1,048.9700	1,011.0900	1,022.1700	-1.681%	675,958	+29.576%
2025-07-16	1,045.7300	1,045.7300	1,024.5850	1,039.6500	+0.026%	500,753	+27.398%
2025-07-15	1,058.6500	1,067.0825	1,039.1900	1,039.3800	-1.720%	310,712	+27.431%
2025-07-14	1,062.7000	1,076.7800	1,037.2375	1,057.5700	-0.181%	436,140	+25.239%
2025-07-11	1,048.9600	1,061.3700	1,044.4200	1,059.4900	+1.109%	324,809	+25.012%
2025-07-10	1,049.9000	1,062.5000	1,046.5600	1,047.8700	+0.247%	405,536	+26.398%
2025-07-09	1,040.3400	1,045.2900	1,032.9550	1,045.2900	+0.836%	295,219	+26.710%
2025-07-08	1,030.0900	1,044.5700	1,030.0103	1,036.6200	+0.258%	278,263	+27.770%
2025-07-07	1,048.5600	1,051.7900	1,032.4200	1,033.9500	-1.575%	245,519	+28.100%
2025-07-03	1,036.6800	1,052.2899	1,036.6800	1,050.4900	+1.469%	158,262	+26.083%
2025-07-02	1,047.2300	1,048.3300	1,032.0048	1,035.2800	-1.601%	210,839	+27.935%
2025-07-01	1,038.8600	1,059.4000	1,034.7750	1,052.1200	+1.142%	268,805	+25.888%
2025-06-30	1,027.6100	1,041.3300	1,025.5700	1,040.2400	+1.117%	338,012	+27.325%
2025-06-27	1,020.6100	1,031.4200	1,017.9500	1,028.7500	+1.307%	375,380	+28.748%
2025-06-26	1,026.8800	1,026.8800	1,008.5900	1,015.4800	-0.819%	318,709	+30.430%
2025-06-25	1,042.8200	1,042.8200	1,022.9400	1,023.8700	-1.681%	221,886	+29.361%
2025-06-24	1,042.1800	1,048.0000	1,034.8650	1,041.3800	+0.294%	242,834	+27.186%
2025-06-23	1,036.7000	1,039.5700	1,025.3300	1,038.3300	+0.107%	296,394	+27.560%
2025-06-20	1,049.9500	1,052.1300	1,030.5900	1,037.2200	-0.523%	392,286	+27.696%
2025-06-18	1,048.2100	1,051.2000	1,042.4100	1,042.6700	-0.267%	225,503	+27.029%
2025-06-17	1,069.2000	1,076.6400	1,042.9900	1,045.4600	-2.458%	287,328	+26.690%
2025-06-16	1,073.5400	1,077.6375	1,063.5700	1,071.8000	+0.711%	152,806	+23.576%
2025-06-13	1,074.0000	1,079.5300	1,061.9600	1,064.2300	-1.601%	157,632	+24.455%
2025-06-12	1,073.2100	1,082.8850	1,070.1100	1,081.5500	+0.271%	149,666	+22.462%
2025-06-11	1,083.2700	1,083.2700	1,073.6600	1,078.6300	-0.618%	166,288	+22.794%
2025-06-10	1,083.0100	1,088.1150	1,072.0000	1,085.3400	+0.647%	172,334	+22.035%
2025-06-09	1,100.0000	1,100.0000	1,077.3300	1,078.3600	-1.463%	170,071	+22.824%
2025-06-06	1,097.8500	1,097.8500	1,089.1300	1,094.3700	+0.815%	167,722	+21.028%
2025-06-05	1,077.6500	1,086.2600	1,072.4000	1,085.5200	+0.889%	144,888	+22.014%
2025-06-04	1,088.0300	1,090.8450	1,075.9600	1,075.9600	-1.110%	189,862	+23.098%
2025-06-03	1,074.9800	1,089.2000	1,072.9501	1,088.0400	+1.266%	176,534	+21.732%
2025-06-02	1,079.6000	1,089.7300	1,062.0800	1,074.4400	-1.206%	159,443	+23.273%
2025-05-30	1,086.8700	1,092.4100	1,081.3600	1,087.5600	+0.168%	360,822	+21.785%
2025-05-29	1,081.9300	1,087.1400	1,075.8150	1,085.7400	+0.433%	150,348	+21.990%
2025-05-28	1,092.9500	1,094.8250	1,079.7500	1,081.0600	-0.803%	159,040	+22.518%
2025-05-27	1,082.8000	1,091.2400	1,075.2100	1,089.8100	+1.673%	168,579	+21.534%
2025-05-23	1,069.4000	1,077.7500	1,067.1100	1,071.8800	-0.581%	127,614	+23.567%
2025-05-22	1,081.7800	1,084.9700	1,071.9300	1,078.1400	-0.300%	157,755	+22.850%
2025-05-21	1,080.0500	1,090.9900	1,078.2502	1,081.3800	-0.930%	150,029	+22.481%
2025-05-20	1,095.4400	1,102.0050	1,088.2400	1,091.5300	-0.807%	149,311	+21.343%
2025-05-19	1,092.8100	1,103.6900	1,092.8100	1,100.4100	-0.113%	185,318	+20.363%
2025-05-16	1,086.9800	1,102.8400	1,086.0350	1,101.6600	+1.581%	389,006	+20.227%
2025-05-15	1,069.9900	1,088.2500	1,069.9900	1,084.5100	+1.374%	279,819	+22.128%
2025-05-14	1,067.4900	1,078.6500	1,061.9600	1,069.8100	+0.323%	203,192	+23.806%
2025-05-13	1,069.9800	1,075.1500	1,063.4500	1,066.3700	-0.101%	280,059	+24.205%
2025-05-12	1,060.4400	1,073.4050	1,046.4200	1,067.4500	+2.930%	303,436	+24.080%
2025-05-09	1,048.4900	1,048.4900	1,030.0800	1,037.0600	-0.844%	287,239	+27.716%
2025-05-08	1,050.8900	1,059.5100	1,044.0200	1,045.8900	+0.206%	221,767	+26.638%
2025-05-07	1,044.6700	1,051.7200	1,039.6000	1,043.7400	+0.179%	170,941	+26.898%
2025-05-06	1,053.0000	1,060.7899	1,040.6500	1,041.8700	-2.216%	213,443	+27.126%
2025-05-05	1,061.3000	1,076.2100	1,061.3000	1,065.4800	-0.236%	265,325	+24.309%
2025-05-02	1,057.3300	1,074.6599	1,057.3300	1,068.0000	+1.383%	310,700	+24.016%
2025-05-01	1,045.7200	1,082.9500	1,025.9700	1,053.4300	+2.843%	464,481	+25.731%
2025-04-30	1,013.3800	1,026.4050	998.3250	1,024.3100	+1.145%	459,167	+29.306%
2025-04-29	1,004.8900	1,015.4400	1,004.8900	1,012.7100	+0.129%	307,307	+30.787%
2025-04-28	1,018.4100	1,028.0700	1,004.7150	1,011.4100	-0.243%	187,875	+30.955%
2025-04-25	1,022.3300	1,022.3300	1,005.5500	1,013.8700	-0.518%	149,613	+30.637%
2025-04-24	996.4600	1,021.3350	982.8600	1,019.1500	+2.704%	246,381	+29.960%
2025-04-23	1,010.5000	1,017.9600	989.3600	992.3200	-0.654%	184,098	+33.474%
2025-04-22	985.0000	999.6200	985.0000	998.8500	+2.051%	221,885	+32.601%
2025-04-21	998.0300	998.0300	968.1050	978.7800	-2.385%	284,876	+35.321%
2025-04-17	989.8900	1,013.4900	987.4800	1,002.6900	+1.762%	412,242	+32.094%
2025-04-16	991.3900	1,009.0750	978.6600	985.3300	-1.440%	306,445	+34.421%
2025-04-15	998.7400	1,004.0300	992.7900	999.7300	-0.047%	161,585	+32.485%
2025-04-14	994.0000	1,005.5200	980.1250	1,000.2000	+0.624%	237,177	+32.423%
2025-04-11	959.0300	999.0900	956.8650	994.0000	+3.467%	395,299	+33.248%
2025-04-10	964.8900	967.7301	930.0500	960.6900	-0.485%	311,998	+37.869%
2025-04-09	910.7500	980.0100	902.4400	965.3700	+4.940%	503,115	+37.200%
2025-04-08	945.0000	956.8000	909.0900	919.9300	-0.424%	295,335	+43.977%
2025-04-07	924.5700	953.5150	893.9900	923.8500	-1.971%	443,536	+43.366%
2025-04-04	959.7000	975.1000	939.4550	942.4300	-3.183%	451,542	+40.540%
2025-04-03	955.8900	977.6000	955.0100	973.4100	-3.136%	388,405	+36.067%
2025-04-02	984.8600	1,006.7000	982.6400	1,004.9200	+1.092%	255,233	+31.801%
2025-04-01	981.2600	996.2800	976.7300	994.0600	+0.631%	226,580	+33.240%
2025-03-31	970.1000	993.3200	968.2800	987.8300	+1.313%	252,146	+34.081%
2025-03-28	986.9700	986.9700	968.1200	975.0300	-1.237%	214,789	+35.841%
2025-03-27	991.7000	991.7000	979.9900	987.2400	-0.096%	140,826	+34.161%
2025-03-26	992.6600	999.5400	986.9400	988.1900	-0.203%	151,584	+34.032%
2025-03-25	993.1000	999.9250	981.6400	990.2000	-0.140%	200,165	+33.760%
2025-03-24	981.5000	993.0300	981.5000	991.5900	+1.901%	219,841	+33.572%
2025-03-21	966.8400	973.8950	962.0000	973.0900	-0.059%	371,856	+36.112%
2025-03-20	974.9500	984.3600	971.0200	973.6600	-1.010%	189,887	+36.032%
2025-03-19	973.5500	985.6600	968.7800	983.5900	+0.905%	240,208	+34.659%
2025-03-18	973.3400	978.9700	966.2100	974.7700	-0.270%	202,422	+35.877%

document.getElementById("bllL4l").onerror = function(){this.style.display='none';}; .dark-mode .qLXgcB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLXgcB{ color: #333333; background-color: white; border: 2px solid #333333; }GWWW.W. Grainger, Inc.stock NYSE

GWW
W.W. Grainger, Inc.
stock NYSE