W.W. Grainger, Inc.GWWNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $1144.58 | $1157.68 | $1133.60 | $1152.25 | 220,270 |
| 2/27/2026 | $1100.70 | $1145.53 | $1099.75 | $1144.73 | 485,223 |
| 2/26/2026 | $1125.40 | $1128.37 | $1103.06 | $1105.52 | 366,149 |
| 2/25/2026 | $1128.09 | $1128.47 | $1108.96 | $1117.18 | 183,800 |
| 2/24/2026 | $1117.93 | $1130.97 | $1112.64 | $1126.68 | 129,135 |
| 2/23/2026 | $1122.69 | $1130.27 | $1112.14 | $1116.75 | 232,619 |
| 2/20/2026 | $1127.73 | $1143.24 | $1099.21 | $1127.07 | 482,200 |
| 2/19/2026 | $1134.36 | $1143.59 | $1117.88 | $1127.73 | 195,733 |
| 2/18/2026 | $1131.75 | $1143.58 | $1128.16 | $1134.04 | 158,500 |
| 2/17/2026 | $1128.90 | $1140.33 | $1120.05 | $1132.22 | 248,319 |
| 2/13/2026 | $1117.50 | $1142.53 | $1111.07 | $1131.42 | 319,548 |
| 2/12/2026 | $1204.00 | $1218.63 | $1114.42 | $1116.60 | 789,706 |
| 2/11/2026 | $1194.30 | $1208.28 | $1184.77 | $1202.47 | 226,165 |
| 2/10/2026 | $1190.15 | $1191.31 | $1170.49 | $1188.03 | 217,200 |
| 2/9/2026 | $1187.32 | $1197.65 | $1174.84 | $1190.15 | 250,000 |
| 2/6/2026 | $1194.86 | $1199.13 | $1177.00 | $1197.65 | 233,100 |
| 2/5/2026 | $1195.00 | $1199.12 | $1179.66 | $1183.15 | 449,173 |
| 2/4/2026 | $1156.79 | $1204.36 | $1149.73 | $1194.93 | 613,248 |
| 2/3/2026 | $1087.00 | $1169.57 | $1087.00 | $1155.00 | 897,030 |
| 2/2/2026 | $1086.76 | $1098.83 | $1078.65 | $1096.18 | 420,883 |
| 1/30/2026 | $1080.00 | $1082.78 | $1066.15 | $1079.94 | 346,100 |
| 1/29/2026 | $1075.00 | $1086.78 | $1064.47 | $1082.21 | 448,736 |
| 1/28/2026 | $1057.53 | $1073.15 | $1053.56 | $1070.01 | 315,200 |
| 1/27/2026 | $1060.99 | $1065.86 | $1045.33 | $1057.56 | 159,045 |
| 1/26/2026 | $1061.38 | $1064.96 | $1048.08 | $1049.97 | 206,415 |
| 1/23/2026 | $1065.81 | $1071.91 | $1049.34 | $1057.86 | 231,935 |
| 1/22/2026 | $1062.93 | $1068.50 | $1057.05 | $1066.63 | 172,412 |
| 1/21/2026 | $1041.46 | $1068.17 | $1035.08 | $1058.58 | 168,400 |
| 1/20/2026 | $1050.87 | $1058.46 | $1033.85 | $1034.25 | 270,800 |
| 1/16/2026 | $1058.23 | $1074.30 | $1055.25 | $1068.72 | 283,631 |
| 1/15/2026 | $1060.95 | $1065.28 | $1055.77 | $1063.30 | 183,602 |
| 1/14/2026 | $1041.00 | $1053.25 | $1033.72 | $1053.25 | 190,212 |
| 1/13/2026 | $1033.58 | $1042.05 | $1023.51 | $1041.90 | 176,211 |
| 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 |