W.W. Grainger, Inc.GWWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1024.44 | $1035.24 | $1024.12 | $1032.31 | 173,500 |
| 1/9/2026 | $1037.38 | $1044.29 | $1026.36 | $1029.82 | 194,800 |
| 1/8/2026 | $1000.52 | $1038.57 | $1000.52 | $1033.33 | 250,409 |
| 1/7/2026 | $1022.27 | $1026.32 | $1002.20 | $1004.68 | 261,816 |
| 1/6/2026 | $1010.34 | $1036.22 | $1008.01 | $1028.98 | 229,400 |
| 1/5/2026 | $996.28 | $1031.74 | $996.28 | $1015.06 | 294,917 |
| 1/2/2026 | $1007.28 | $1013.91 | $997.25 | $1003.81 | 222,960 |
| 12/31/2025 | $1021.00 | $1021.64 | $1008.82 | $1009.05 | 178,675 |
| 12/30/2025 | $1022.36 | $1026.92 | $1013.58 | $1021.09 | 254,335 |
| 12/29/2025 | $1025.53 | $1029.48 | $1017.92 | $1026.31 | 223,736 |
| 12/26/2025 | $1032.03 | $1039.75 | $1016.74 | $1024.28 | 128,406 |
| 12/24/2025 | $1021.79 | $1032.79 | $1019.18 | $1030.73 | 83,700 |
| 12/23/2025 | $1034.80 | $1035.21 | $1021.33 | $1023.90 | 265,432 |
| 12/22/2025 | $1025.00 | $1035.31 | $1021.46 | $1034.87 | 228,700 |
| 12/19/2025 | $1022.11 | $1030.00 | $1010.12 | $1025.02 | 891,800 |
| 12/18/2025 | $1022.95 | $1029.93 | $1012.86 | $1019.52 | 369,200 |
| 12/17/2025 | $1018.27 | $1024.27 | $1008.57 | $1020.05 | 258,400 |
| 12/16/2025 | $1030.55 | $1031.00 | $1017.77 | $1022.08 | 274,300 |
| 12/15/2025 | $1025.21 | $1038.61 | $1023.64 | $1029.56 | 397,606 |
| 12/12/2025 | $1041.31 | $1042.00 | $1019.40 | $1022.54 | 386,241 |
| 12/11/2025 | $1000.00 | $1035.86 | $997.82 | $1032.39 | 478,901 |
| 12/10/2025 | $964.96 | $997.11 | $959.14 | $995.57 | 312,600 |
| 12/9/2025 | $959.85 | $971.27 | $958.14 | $958.68 | 178,103 |
| 12/8/2025 | $969.02 | $977.24 | $957.79 | $959.07 | 284,900 |
| 12/5/2025 | $965.53 | $977.14 | $961.81 | $975.54 | 208,300 |
| 12/4/2025 | $974.96 | $979.21 | $967.91 | $968.91 | 280,200 |
| 12/3/2025 | $961.89 | $975.92 | $959.85 | $971.16 | 228,002 |
| 12/2/2025 | $945.81 | $961.98 | $941.51 | $961.15 | 288,100 |
| 12/1/2025 | $941.59 | $955.54 | $941.32 | $944.87 | 280,500 |
| 11/28/2025 | $944.02 | $949.99 | $942.62 | $948.63 | 106,709 |
| 11/26/2025 | $938.11 | $949.61 | $933.53 | $945.10 | 221,212 |
| 11/25/2025 | $937.75 | $945.67 | $932.22 | $941.75 | 232,300 |
| 11/24/2025 | $944.23 | $956.00 | $929.70 | $929.96 | 495,245 |
| 11/21/2025 | $930.88 | $957.69 | $916.11 | $952.15 | 414,000 |
| 11/20/2025 | $930.66 | $937.00 | $920.38 | $925.15 | 350,600 |
| 11/19/2025 | $917.95 | $924.65 | $906.52 | $922.56 | 259,900 |
| 11/18/2025 | $921.95 | $928.00 | $912.74 | $918.18 | 271,612 |
| 11/17/2025 | $922.13 | $931.79 | $916.75 | $923.47 | 302,700 |
| 11/14/2025 | $934.35 | $939.87 | $921.54 | $926.21 | 239,900 |
| 11/13/2025 | $943.00 | $953.48 | $933.45 | $934.94 | 232,700 |
| 11/12/2025 | $944.85 | $949.85 | $936.32 | $944.97 | 202,129 |
| 11/11/2025 | $951.53 | $958.91 | $945.50 | $945.61 | 144,305 |
| 11/10/2025 | $951.76 | $959.05 | $938.32 | $949.96 | 229,547 |
| 11/7/2025 | $950.98 | $957.56 | $945.54 | $955.04 | 188,200 |
| 11/6/2025 | $957.44 | $965.31 | $951.52 | $952.66 | 269,100 |
| 11/5/2025 | $955.41 | $969.91 | $955.41 | $962.39 | 259,300 |
| 11/4/2025 | $965.95 | $970.05 | $954.30 | $955.87 | 378,401 |
| 11/3/2025 | $966.72 | $974.42 | $959.58 | $966.32 | 420,941 |
| 10/31/2025 | $969.02 | $993.06 | $921.16 | $979.00 | 886,700 |
| 10/30/2025 | $955.93 | $976.90 | $953.22 | $956.24 | 510,183 |
| 10/29/2025 | $960.75 | $966.84 | $953.77 | $958.97 | 284,712 |
| 10/28/2025 | $974.93 | $981.41 | $962.41 | $963.48 | 314,740 |
| 10/27/2025 | $971.24 | $979.58 | $966.27 | $978.31 | 214,033 |
| 10/24/2025 | $968.26 | $978.21 | $964.54 | $968.41 | 303,245 |
| 10/23/2025 | $973.66 | $985.56 | $954.84 | $964.07 | 312,000 |
| 10/22/2025 | $973.90 | $978.48 | $965.94 | $968.00 | 199,400 |
| 10/21/2025 | $974.92 | $980.66 | $970.03 | $971.54 | 189,834 |
| 10/20/2025 | $960.38 | $971.18 | $958.37 | $970.92 | 151,022 |
| 10/17/2025 | $950.00 | $961.50 | $946.10 | $954.99 | 238,800 |
| 10/16/2025 | $958.18 | $961.45 | $949.69 | $954.56 | 259,316 |
| 10/15/2025 | $959.90 | $961.82 | $949.40 | $957.99 | 216,500 |