-
5 DAY PERFORMANCE
-0.03% -
1 MONTH PERFORMANCE
+5.14% -
3 MONTH PERFORMANCE
+20.17% -
6 MONTH PERFORMANCE
+23.11% -
YEAR-TO-DATE PERFORMANCE
+42.14% -
1 YEAR PERFORMANCE
+46.00%
W.W. Grainger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $1,172.00 | $1,178.45 (0.55%) | $1,179.47 | $1,162.02 | 131,410 | $57.51 B |
| 11/19/2024 | $1,159.57 | $1,172.07 (1.08%) | $1,177.43 | $1,159.57 | 138,531 | $57.20 B |
| 11/18/2024 | $1,181.60 | $1,172.13 (-0.8%) | $1,185.92 | $1,167.70 | 191,937 | $57.20 B |
| 11/15/2024 | $1,174.01 | $1,178.33 (0.37%) | $1,179.29 | $1,168.82 | 232,113 | $57.50 B |
| 11/14/2024 | $1,198.52 | $1,176.01 (-1.88%) | $1,200.00 | $1,166.26 | 393,274 | $57.39 B |
| 11/13/2024 | $1,207.21 | $1,202.01 (-0.43%) | $1,218.63 | $1,198.32 | 186,100 | $58.66 B |
| 11/12/2024 | $1,220.07 | $1,208.34 (-0.96%) | $1,222.34 | $1,204.56 | 191,955 | $58.97 B |
| 11/11/2024 | $1,207.60 | $1,220.93 (1.1%) | $1,227.66 | $1,207.60 | 223,900 | $59.58 B |
| 11/08/2024 | $1,188.00 | $1,202.35 (1.21%) | $1,210.27 | $1,181.11 | 287,239 | $58.67 B |
| 11/07/2024 | $1,193.40 | $1,188.95 (-0.37%) | $1,197.19 | $1,179.73 | 264,100 | $58.02 B |
| 11/06/2024 | $1,164.43 | $1,194.96 (2.62%) | $1,199.00 | $1,150.00 | 399,200 | $58.31 B |
| 11/05/2024 | $1,095.02 | $1,122.02 (2.47%) | $1,122.78 | $1,095.02 | 171,582 | $54.75 B |
| 11/04/2024 | $1,107.91 | $1,095.68 (-1.1%) | $1,107.91 | $1,094.06 | 153,700 | $53.47 B |
| 11/01/2024 | $1,111.51 | $1,105.07 (-0.58%) | $1,117.33 | $1,101.47 | 248,300 | $53.93 B |
| 10/31/2024 | $1,128.56 | $1,109.23 (-1.71%) | $1,130.01 | $1,091.19 | 490,514 | $54.13 B |
| 10/30/2024 | $1,100.04 | $1,099.34 (-0.06%) | $1,112.88 | $1,097.05 | 292,539 | $53.65 B |
| 10/29/2024 | $1,100.52 | $1,098.35 (-0.2%) | $1,107.58 | $1,095.03 | 191,500 | $53.60 B |
| 10/28/2024 | $1,101.03 | $1,104.13 (0.28%) | $1,107.49 | $1,094.42 | 186,312 | $53.88 B |
| 10/25/2024 | $1,083.27 | $1,090.94 (0.71%) | $1,098.72 | $1,083.27 | 169,712 | $53.46 B |
| 10/24/2024 | $1,090.48 | $1,082.21 (-0.76%) | $1,093.04 | $1,081.47 | 148,919 | $53.03 B |
| 10/23/2024 | $1,091.38 | $1,092.53 (0.11%) | $1,097.72 | $1,085.68 | 100,120 | $53.53 B |
| 10/22/2024 | $1,118.85 | $1,098.93 (-1.78%) | $1,118.85 | $1,093.56 | 243,003 | $53.85 B |
| 10/21/2024 | $1,129.82 | $1,120.36 (-0.84%) | $1,129.92 | $1,111.04 | 153,504 | $54.90 B |
| 10/18/2024 | $1,124.29 | $1,127.00 (0.24%) | $1,128.52 | $1,114.28 | 253,450 | $55.22 B |
| 10/17/2024 | $1,107.33 | $1,119.47 (1.1%) | $1,119.96 | $1,103.04 | 134,400 | $54.85 B |
| 10/16/2024 | $1,094.20 | $1,112.93 (1.71%) | $1,115.63 | $1,094.20 | 209,000 | $54.53 B |
| 10/15/2024 | $1,104.51 | $1,085.57 (-1.71%) | $1,106.01 | $1,084.60 | 265,114 | $53.19 B |
| 10/14/2024 | $1,095.89 | $1,098.37 (0.23%) | $1,103.65 | $1,085.42 | 195,103 | $53.82 B |
| 10/11/2024 | $1,048.10 | $1,085.04 (3.52%) | $1,088.84 | $1,046.00 | 514,505 | $53.17 B |
| 10/10/2024 | $1,025.52 | $1,025.16 (-0.04%) | $1,037.39 | $1,023.23 | 173,927 | $50.23 B |
| 10/09/2024 | $1,025.52 | $1,029.60 (0.4%) | $1,036.91 | $1,024.22 | 231,834 | $50.45 B |
| 10/08/2024 | $1,029.94 | $1,028.56 (-0.13%) | $1,031.10 | $1,024.31 | 131,250 | $50.40 B |
| 10/07/2024 | $1,018.59 | $1,022.84 (0.42%) | $1,029.55 | $1,018.59 | 220,014 | $50.12 B |
| 10/04/2024 | $1,037.49 | $1,033.24 (-0.41%) | $1,037.49 | $1,023.08 | 96,000 | $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 |