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 |