-
5 DAY PERFORMANCE
-0.45% -
1 MONTH PERFORMANCE
+10.19% -
3 MONTH PERFORMANCE
+13.32% -
6 MONTH PERFORMANCE
+1.90% -
YEAR-TO-DATE PERFORMANCE
+24.79% -
1 YEAR PERFORMANCE
+47.19%
W.W. Grainger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1,037.49 | $1,033.24 (-0.41%) | $1,037.49 | $1,023.08 | 95,961 | $50.63 B |
| 10/03/2024 | $1,037.41 | $1,029.15 (-0.8%) | $1,037.41 | $1,020.95 | 147,708 | $50.43 B |
| 10/02/2024 | $1,038.00 | $1,038.13 (0.01%) | $1,041.20 | $1,035.02 | 91,922 | $50.87 B |
| 10/01/2024 | $1,038.29 | $1,039.90 (0.16%) | $1,046.75 | $1,030.07 | 142,100 | $50.96 B |
| 09/30/2024 | $1,038.86 | $1,038.81 (-0%) | $1,044.49 | $1,030.95 | 238,129 | $50.90 B |
| 09/27/2024 | $1,040.38 | $1,035.94 (-0.43%) | $1,046.27 | $1,031.40 | 148,100 | $50.76 B |
| 09/26/2024 | $1,036.84 | $1,043.93 (0.68%) | $1,047.65 | $1,035.28 | 193,307 | $51.15 B |
| 09/25/2024 | $1,046.30 | $1,032.16 (-1.35%) | $1,049.02 | $1,031.36 | 246,844 | $50.58 B |
| 09/24/2024 | $1,036.89 | $1,040.71 (0.37%) | $1,043.34 | $1,026.56 | 216,200 | $50.99 B |
| 09/23/2024 | $1,037.47 | $1,042.08 (0.44%) | $1,046.71 | $1,032.75 | 233,600 | $51.06 B |
| 09/20/2024 | $1,025.22 | $1,032.22 (0.68%) | $1,037.23 | $1,019.80 | 323,600 | $50.58 B |
| 09/19/2024 | $1,034.11 | $1,030.10 (-0.39%) | $1,034.11 | $1,022.38 | 156,618 | $50.47 B |
| 09/18/2024 | $1,016.60 | $1,013.18 (-0.34%) | $1,028.61 | $1,009.29 | 158,600 | $49.65 B |
| 09/17/2024 | $1,013.48 | $1,013.98 (0.05%) | $1,023.12 | $1,010.57 | 180,000 | $49.69 B |
| 09/16/2024 | $1,001.95 | $1,008.21 (0.62%) | $1,009.10 | $994.07 | 207,400 | $49.40 B |
| 09/13/2024 | $996.90 | $993.82 (-0.31%) | $1,003.25 | $989.09 | 198,600 | $48.70 B |
| 09/12/2024 | $988.60 | $996.93 (0.84%) | $998.35 | $979.89 | 129,052 | $48.85 B |
| 09/11/2024 | $977.26 | $988.64 (1.16%) | $990.04 | $957.45 | 199,102 | $48.44 B |
| 09/10/2024 | $976.90 | $977.68 (0.08%) | $979.16 | $967.00 | 172,400 | $47.91 B |
| 09/09/2024 | $955.00 | $972.14 (1.79%) | $976.99 | $955.00 | 237,000 | $47.63 B |
| 09/06/2024 | $942.08 | $947.93 (0.62%) | $957.08 | $942.08 | 174,308 | $46.45 B |
| 09/05/2024 | $947.54 | $938.48 (-0.96%) | $947.54 | $927.19 | 242,503 | $45.99 B |
| 09/04/2024 | $958.48 | $952.29 (-0.65%) | $961.49 | $944.87 | 143,529 | $46.66 B |
| 09/03/2024 | $982.65 | $960.06 (-2.3%) | $983.33 | $954.41 | 217,400 | $47.04 B |
| 08/30/2024 | $971.44 | $984.92 (1.39%) | $985.47 | $966.09 | 313,403 | $48.26 B |
| 08/29/2024 | $972.01 | $968.04 (-0.41%) | $980.64 | $964.79 | 141,900 | $47.43 B |
| 08/28/2024 | $967.41 | $968.34 (0.1%) | $973.31 | $961.20 | 160,300 | $47.45 B |
| 08/27/2024 | $969.72 | $967.36 (-0.24%) | $973.93 | $960.79 | 161,432 | $47.40 B |
| 08/26/2024 | $986.00 | $973.59 (-1.26%) | $986.95 | $965.25 | 183,509 | $47.71 B |
| 08/23/2024 | $981.07 | $982.23 (0.12%) | $985.79 | $974.70 | 131,200 | $48.13 B |
| 08/22/2024 | $981.93 | $977.15 (-0.49%) | $985.71 | $973.01 | 154,649 | $47.88 B |
| 08/21/2024 | $967.65 | $980.25 (1.3%) | $984.31 | $965.59 | 200,042 | $48.03 B |
| 08/20/2024 | $959.03 | $962.40 (0.35%) | $966.08 | $956.73 | 147,533 | $47.16 B |
| 08/19/2024 | $965.54 | $958.14 (-0.77%) | $970.03 | $950.97 | 280,100 | $46.95 B |
| 08/16/2024 | $958.53 | $966.37 (0.82%) | $970.49 | $956.60 | 294,800 | $47.35 B |
| 08/15/2024 | $959.82 | $958.84 (-0.1%) | $965.68 | $949.99 | 209,700 | $46.98 B |
| 08/14/2024 | $960.67 | $952.70 (-0.83%) | $961.13 | $948.30 | 227,301 | $46.68 B |
| 08/13/2024 | $962.20 | $961.14 (-0.11%) | $964.18 | $939.87 | 248,709 | $47.10 B |
| 08/12/2024 | $976.11 | $959.42 (-1.71%) | $976.11 | $957.45 | 145,533 | $47.01 B |
| 08/09/2024 | $970.00 | $979.31 (0.96%) | $981.80 | $963.22 | 154,505 | $47.99 B |
| 08/08/2024 | $959.53 | $972.24 (1.32%) | $973.71 | $959.53 | 207,746 | $47.64 B |
| 08/07/2024 | $962.68 | $951.19 (-1.19%) | $973.75 | $946.80 | 259,000 | $46.61 B |
| 08/06/2024 | $950.66 | $952.66 (0.21%) | $971.09 | $942.80 | 300,100 | $46.68 B |
| 08/05/2024 | $945.18 | $949.99 (0.51%) | $958.76 | $924.25 | 278,706 | $46.55 B |
| 08/02/2024 | $937.65 | $952.79 (1.61%) | $957.30 | $928.32 | 361,136 | $46.69 B |
| 08/01/2024 | $939.34 | $942.36 (0.32%) | $986.73 | $916.30 | 573,114 | $46.18 B |
| 07/31/2024 | $974.70 | $976.81 (0.22%) | $991.89 | $969.03 | 385,340 | $47.86 B |
| 07/30/2024 | $967.64 | $966.36 (-0.13%) | $972.55 | $960.77 | 159,932 | $47.35 B |
| 07/29/2024 | $971.15 | $966.81 (-0.45%) | $973.00 | $965.34 | 130,646 | $47.37 B |
| 07/26/2024 | $961.43 | $970.34 (0.93%) | $978.38 | $960.12 | 213,314 | $47.74 B |
| 07/25/2024 | $936.94 | $954.15 (1.84%) | $964.24 | $931.37 | 217,400 | $46.94 B |
| 07/24/2024 | $948.57 | $932.63 (-1.68%) | $950.48 | $932.18 | 212,600 | $45.89 B |
| 07/23/2024 | $951.49 | $951.30 (-0.02%) | $958.73 | $949.10 | 159,042 | $46.80 B |
| 07/22/2024 | $950.53 | $951.61 (0.11%) | $953.14 | $936.27 | 201,182 | $46.82 B |
| 07/19/2024 | $963.52 | $945.83 (-1.84%) | $963.52 | $942.54 | 192,273 | $46.53 B |
| 07/18/2024 | $968.67 | $957.36 (-1.17%) | $982.95 | $955.15 | 321,231 | $47.10 B |
| 07/17/2024 | $983.06 | $974.82 (-0.84%) | $990.46 | $973.58 | 334,891 | $47.96 B |
| 07/16/2024 | $950.43 | $988.07 (3.96%) | $988.74 | $949.04 | 416,171 | $48.61 B |
| 07/15/2024 | $921.63 | $942.78 (2.29%) | $950.93 | $918.96 | 323,527 | $46.38 B |
| 07/12/2024 | $922.01 | $918.46 (-0.39%) | $933.92 | $911.80 | 341,937 | $45.19 B |
| 07/11/2024 | $910.19 | $904.09 (-0.67%) | $919.41 | $902.98 | 291,704 | $44.48 B |
| 07/10/2024 | $905.02 | $903.28 (-0.19%) | $908.05 | $888.75 | 336,842 | $44.44 B |
| 07/09/2024 | $915.30 | $908.57 (-0.74%) | $917.49 | $907.27 | 249,264 | $44.70 B |
| 07/08/2024 | $916.07 | $917.35 (0.14%) | $923.05 | $913.46 | 186,024 | $45.13 B |
| 07/05/2024 | $913.37 | $912.55 (-0.09%) | $918.57 | $908.08 | 169,006 | $44.90 B |