5 DAY PERFORMANCE
-3.07%
1 MONTH PERFORMANCE
-12.27%
3 MONTH PERFORMANCE
+1.80%
6 MONTH PERFORMANCE
+17.21%
YEAR-TO-DATE PERFORMANCE
+27.61%
1 YEAR PERFORMANCE
+27.61%
W.W. Grainger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $1,060.83 | $1,058.21 (-0.25%) | $1,065.88 | $1,045.34 | 175,187 | $51.70 B |
| 12/27/2024 | $1,074.83 | $1,068.98 (-0.54%) | $1,082.76 | $1,064.80 | 173,532 | $52.17 B |
| 12/26/2024 | $1,089.41 | $1,082.63 (-0.62%) | $1,089.67 | $1,080.63 | 118,400 | $52.83 B |
| 12/24/2024 | $1,084.74 | $1,090.98 (0.58%) | $1,092.84 | $1,082.88 | 121,100 | $53.24 B |
| 12/23/2024 | $1,088.20 | $1,082.34 (-0.54%) | $1,088.20 | $1,075.19 | 257,300 | $52.82 B |
| 12/20/2024 | $1,077.62 | $1,092.96 (1.42%) | $1,099.16 | $1,071.84 | 732,600 | $53.34 B |
| 12/19/2024 | $1,098.70 | $1,081.55 (-1.56%) | $1,103.87 | $1,081.37 | 325,244 | $52.78 B |
| 12/18/2024 | $1,122.77 | $1,091.33 (-2.8%) | $1,124.66 | $1,089.63 | 339,408 | $53.26 B |
| 12/17/2024 | $1,134.39 | $1,120.31 (-1.24%) | $1,136.32 | $1,115.39 | 306,100 | $54.67 B |
| 12/16/2024 | $1,145.42 | $1,139.88 (-0.48%) | $1,150.01 | $1,136.92 | 255,800 | $55.63 B |
| 12/13/2024 | $1,145.24 | $1,142.62 (-0.23%) | $1,149.59 | $1,139.06 | 179,800 | $55.76 B |
| 12/12/2024 | $1,159.12 | $1,149.01 (-0.87%) | $1,159.12 | $1,141.39 | 208,649 | $56.07 B |
| 12/11/2024 | $1,169.73 | $1,155.50 (-1.22%) | $1,169.73 | $1,147.98 | 262,345 | $56.39 B |
| 12/10/2024 | $1,158.78 | $1,157.51 (-0.11%) | $1,162.32 | $1,143.43 | 285,800 | $56.49 B |
| 12/09/2024 | $1,189.64 | $1,162.05 (-2.32%) | $1,189.64 | $1,156.87 | 309,111 | $56.71 B |
| 12/06/2024 | $1,190.51 | $1,185.16 (-0.45%) | $1,192.65 | $1,181.13 | 194,709 | $57.84 B |
| 12/05/2024 | $1,188.41 | $1,188.65 (0.02%) | $1,195.31 | $1,186.45 | 192,000 | $58.01 B |
| 12/04/2024 | $1,193.42 | $1,192.60 (-0.07%) | $1,196.41 | $1,188.45 | 180,216 | $58.20 B |
| 12/03/2024 | $1,199.16 | $1,193.16 (-0.5%) | $1,201.68 | $1,184.22 | 206,300 | $58.23 B |
| 12/02/2024 | $1,208.05 | $1,193.99 (-1.16%) | $1,208.05 | $1,190.49 | 201,300 | $58.27 B |
| 11/29/2024 | $1,205.74 | $1,205.34 (-0.03%) | $1,215.00 | $1,205.27 | 126,632 | $58.82 B |
| 11/27/2024 | $1,220.00 | $1,205.87 (-1.16%) | $1,221.32 | $1,203.37 | 163,908 | $58.85 B |
| 11/26/2024 | $1,216.54 | $1,217.30 (0.06%) | $1,219.69 | $1,201.88 | 187,118 | $59.40 B |
| 11/25/2024 | $1,208.66 | $1,215.76 (0.59%) | $1,227.44 | $1,199.68 | 457,500 | $59.33 B |
| 11/22/2024 | $1,202.35 | $1,206.65 (0.36%) | $1,207.47 | $1,195.38 | 206,717 | $58.88 B |
| 11/21/2024 | $1,182.67 | $1,194.41 (0.99%) | $1,199.44 | $1,173.28 | 157,000 | $58.29 B |
| 11/20/2024 | $1,172.00 | $1,178.45 (0.55%) | $1,179.47 | $1,162.02 | 143,439 | $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 |