W.W. Grainger, Inc. (GWW) Charts

$1,035.80

$16.32 (-1.55%)
Last update: 04:00 PM EST
Day's range
$1032
Day's range
$1048.33

5 DAY PERFORMANCE

+0.69%

1 MONTH PERFORMANCE

-3.60%

3 MONTH PERFORMANCE

+3.07%

6 MONTH PERFORMANCE

-0.57%

YEAR-TO-DATE PERFORMANCE

-1.73%

1 YEAR PERFORMANCE

+12.84%

W.W. Grainger, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/02/2025 $1,047.23 $1,035.28 (-1.14%) $1,048.33 $1,032.00 210.84 K $49.90 B
07/01/2025 $1,038.86 $1,052.12 (1.28%) $1,059.40 $1,034.78 268.81 K $50.71 B
06/30/2025 $1,027.61 $1,040.24 (1.23%) $1,041.33 $1,025.57 338.01 K $50.14 B
06/27/2025 $1,020.61 $1,028.75 (0.8%) $1,031.42 $1,017.95 375.40 K $49.59 B
06/26/2025 $1,026.88 $1,015.48 (-1.11%) $1,026.88 $1,008.59 318.71 K $48.95 B
06/25/2025 $1,042.82 $1,023.87 (-1.82%) $1,042.82 $1,022.94 221.90 K $49.35 B
06/24/2025 $1,042.18 $1,041.38 (-0.08%) $1,048.00 $1,034.87 242.83 K $50.19 B
06/23/2025 $1,036.70 $1,038.33 (0.16%) $1,039.57 $1,025.33 296.40 K $50.05 B
06/20/2025 $1,049.95 $1,037.22 (-1.21%) $1,052.13 $1,030.59 392.30 K $49.99 B
06/18/2025 $1,048.21 $1,042.67 (-0.53%) $1,051.20 $1,042.41 225.50 K $50.26 B
06/17/2025 $1,069.20 $1,045.46 (-2.22%) $1,076.64 $1,042.99 287.33 K $50.39 B
06/16/2025 $1,073.54 $1,071.80 (-0.16%) $1,077.64 $1,063.57 152.81 K $51.66 B
06/13/2025 $1,074.00 $1,064.23 (-0.91%) $1,079.53 $1,061.96 157.63 K $51.30 B
06/12/2025 $1,073.21 $1,081.55 (0.78%) $1,082.89 $1,070.11 149.70 K $52.13 B
06/11/2025 $1,083.27 $1,078.63 (-0.43%) $1,083.27 $1,073.66 166.30 K $51.99 B
06/10/2025 $1,083.01 $1,085.34 (0.22%) $1,088.12 $1,072.00 172.33 K $52.31 B
06/09/2025 $1,100.00 $1,078.36 (-1.97%) $1,100.00 $1,077.33 170.10 K $51.98 B
06/06/2025 $1,097.85 $1,094.37 (-0.32%) $1,097.85 $1,089.13 167.72 K $52.75 B
06/05/2025 $1,077.65 $1,085.52 (0.73%) $1,086.26 $1,072.40 144.90 K $52.32 B
06/04/2025 $1,088.03 $1,075.96 (-1.11%) $1,090.85 $1,075.96 189.86 K $51.86 B
06/03/2025 $1,074.98 $1,088.04 (1.21%) $1,089.20 $1,072.95 176.53 K $52.44 B
06/02/2025 $1,079.60 $1,074.44 (-0.48%) $1,089.73 $1,062.08 159.44 K $51.79 B
05/30/2025 $1,086.87 $1,087.56 (0.06%) $1,092.41 $1,081.36 360.82 K $52.42 B
05/29/2025 $1,081.93 $1,085.74 (0.35%) $1,087.14 $1,075.82 150.35 K $52.33 B
05/28/2025 $1,092.95 $1,081.06 (-1.09%) $1,094.83 $1,079.75 159.04 K $52.11 B
05/27/2025 $1,082.80 $1,089.81 (0.65%) $1,091.24 $1,075.21 168.60 K $52.53 B
05/23/2025 $1,069.40 $1,071.88 (0.23%) $1,077.75 $1,067.11 127.61 K $51.66 B
05/22/2025 $1,081.78 $1,078.14 (-0.34%) $1,084.97 $1,071.93 157.80 K $51.97 B
05/21/2025 $1,080.05 $1,081.38 (0.12%) $1,090.99 $1,078.25 150.03 K $52.12 B
05/20/2025 $1,095.44 $1,091.53 (-0.36%) $1,102.01 $1,088.24 149.31 K $52.61 B
05/19/2025 $1,092.81 $1,100.41 (0.7%) $1,103.69 $1,092.81 185.32 K $53.04 B
05/16/2025 $1,086.98 $1,101.66 (1.35%) $1,102.84 $1,086.04 389.01 K $53.10 B
05/15/2025 $1,069.99 $1,084.51 (1.36%) $1,088.25 $1,069.99 279.82 K $52.27 B
05/14/2025 $1,067.49 $1,069.81 (0.22%) $1,078.65 $1,061.96 203.20 K $51.56 B
05/13/2025 $1,069.98 $1,066.37 (-0.34%) $1,075.15 $1,063.45 280.06 K $51.40 B
05/12/2025 $1,060.44 $1,067.45 (0.66%) $1,073.41 $1,046.42 303.44 K $51.45 B
05/09/2025 $1,048.49 $1,037.06 (-1.09%) $1,048.49 $1,030.08 287.24 K $49.99 B
05/08/2025 $1,050.89 $1,045.89 (-0.48%) $1,059.51 $1,044.02 221.80 K $50.41 B
05/07/2025 $1,044.67 $1,043.74 (-0.09%) $1,051.72 $1,039.60 170.94 K $50.31 B
05/06/2025 $1,053.00 $1,041.87 (-1.06%) $1,060.79 $1,040.65 213.44 K $50.22 B
05/05/2025 $1,061.30 $1,065.48 (0.39%) $1,076.21 $1,061.30 265.33 K $51.36 B
05/02/2025 $1,057.33 $1,068.00 (1.01%) $1,074.66 $1,057.33 310.70 K $51.48 B
05/01/2025 $1,045.72 $1,053.43 (0.74%) $1,082.95 $1,025.97 464.50 K $50.78 B
04/30/2025 $1,013.38 $1,024.31 (1.08%) $1,026.41 $998.33 459.17 K $49.37 B
04/29/2025 $1,004.89 $1,012.71 (0.78%) $1,015.44 $1,004.89 307.31 K $48.81 B
04/28/2025 $1,018.41 $1,011.41 (-0.69%) $1,028.07 $1,004.72 187.90 K $48.75 B
04/25/2025 $1,022.33 $1,013.87 (-0.83%) $1,022.33 $1,005.55 149.61 K $48.87 B
04/24/2025 $996.46 $1,019.15 (2.28%) $1,021.34 $982.86 246.40 K $49.12 B
04/23/2025 $1,010.50 $992.32 (-1.8%) $1,017.96 $989.36 184.10 K $47.83 B
04/22/2025 $985.00 $998.85 (1.41%) $999.62 $985.00 221.90 K $48.14 B
04/21/2025 $998.03 $978.78 (-1.93%) $998.03 $968.11 284.90 K $47.18 B
04/17/2025 $989.89 $1,002.69 (1.29%) $1,013.49 $987.48 412.24 K $48.33 B
04/16/2025 $991.39 $985.33 (-0.61%) $1,009.08 $978.66 306.45 K $47.49 B
04/15/2025 $998.74 $999.73 (0.1%) $1,004.03 $992.79 161.60 K $48.19 B
04/14/2025 $994.00 $1,000.20 (0.62%) $1,005.52 $980.13 237.20 K $48.21 B
04/11/2025 $959.03 $994.00 (3.65%) $999.09 $956.87 395.30 K $47.91 B
04/10/2025 $964.89 $960.69 (-0.44%) $967.73 $930.05 312.00 K $46.31 B
04/09/2025 $910.75 $965.37 (6%) $980.01 $902.44 503.12 K $46.53 B
04/08/2025 $945.00 $919.93 (-2.65%) $956.80 $909.09 295.34 K $44.34 B
04/07/2025 $924.57 $923.85 (-0.08%) $953.52 $893.99 443.54 K $44.53 B
04/04/2025 $959.70 $942.43 (-1.8%) $975.10 $939.46 451.54 K $45.43 B
04/03/2025 $955.89 $973.41 (1.83%) $977.60 $955.01 388.41 K $46.92 B
04/02/2025 $984.86 $1,004.92 (2.04%) $1,006.70 $982.64 255.23 K $48.44 B