5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
-8.60%
3 MONTH PERFORMANCE
-14.18%
6 MONTH PERFORMANCE
+4.57%
YEAR-TO-DATE PERFORMANCE
-2.75%
1 YEAR PERFORMANCE
+8.93%
W.W. Grainger, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $1,024.31 | $1,024.30 (-0%) | $1,027.23 | $1,012.89 | 241,050 | $49.78 B |
02/19/2025 | $1,015.30 | $1,021.04 (0.57%) | $1,022.09 | $1,008.51 | 316,634 | $49.62 B |
02/18/2025 | $1,026.73 | $1,022.64 (-0.4%) | $1,029.80 | $1,011.71 | 377,373 | $49.70 B |
02/14/2025 | $1,028.26 | $1,027.73 (-0.05%) | $1,036.38 | $1,021.54 | 299,201 | $49.95 B |
02/13/2025 | $1,030.75 | $1,027.83 (-0.28%) | $1,036.57 | $1,024.42 | 219,427 | $49.95 B |
02/12/2025 | $1,029.59 | $1,027.55 (-0.2%) | $1,033.79 | $1,025.68 | 345,100 | $49.94 B |
02/11/2025 | $1,037.61 | $1,046.36 (0.84%) | $1,047.78 | $1,033.18 | 216,900 | $50.85 B |
02/10/2025 | $1,043.40 | $1,038.47 (-0.47%) | $1,043.40 | $1,030.03 | 165,106 | $50.47 B |
02/07/2025 | $1,045.79 | $1,035.80 (-0.96%) | $1,048.46 | $1,031.51 | 194,410 | $50.34 B |
02/06/2025 | $1,045.05 | $1,045.32 (0.03%) | $1,051.04 | $1,036.67 | 223,000 | $50.80 B |
02/05/2025 | $1,042.70 | $1,042.92 (0.02%) | $1,048.16 | $1,021.76 | 345,418 | $50.69 B |
02/04/2025 | $1,056.76 | $1,042.59 (-1.34%) | $1,056.76 | $1,040.40 | 298,113 | $50.67 B |
02/03/2025 | $1,043.77 | $1,046.74 (0.28%) | $1,055.00 | $1,030.66 | 439,147 | $50.87 B |
01/31/2025 | $1,062.20 | $1,062.67 (0.04%) | $1,083.95 | $1,030.01 | 839,825 | $51.65 B |
01/30/2025 | $1,121.64 | $1,126.07 (0.39%) | $1,130.62 | $1,118.43 | 293,845 | $54.73 B |
01/29/2025 | $1,127.22 | $1,114.01 (-1.17%) | $1,139.15 | $1,110.46 | 257,218 | $54.14 B |
01/28/2025 | $1,126.94 | $1,131.28 (0.39%) | $1,137.65 | $1,119.35 | 167,200 | $54.98 B |
01/27/2025 | $1,113.85 | $1,132.42 (1.67%) | $1,138.63 | $1,113.85 | 215,800 | $55.04 B |
01/24/2025 | $1,119.13 | $1,121.57 (0.22%) | $1,126.84 | $1,115.83 | 108,600 | $54.73 B |
01/23/2025 | $1,127.00 | $1,121.41 (-0.5%) | $1,130.53 | $1,118.77 | 141,438 | $54.72 B |
01/22/2025 | $1,122.00 | $1,122.93 (0.08%) | $1,128.66 | $1,117.01 | 308,305 | $54.80 B |
01/21/2025 | $1,123.55 | $1,121.51 (-0.18%) | $1,133.33 | $1,112.45 | 343,300 | $54.73 B |
01/17/2025 | $1,109.66 | $1,113.60 (0.36%) | $1,127.68 | $1,093.43 | 697,500 | $54.34 B |
01/16/2025 | $1,098.70 | $1,110.35 (1.06%) | $1,116.59 | $1,093.40 | 300,739 | $54.19 B |
01/15/2025 | $1,101.95 | $1,093.36 (-0.78%) | $1,116.99 | $1,091.72 | 539,811 | $53.36 B |
01/14/2025 | $1,084.86 | $1,087.88 (0.28%) | $1,095.14 | $1,077.56 | 296,015 | $53.09 B |
01/13/2025 | $1,052.48 | $1,075.98 (2.23%) | $1,078.34 | $1,052.48 | 267,812 | $52.51 B |
01/10/2025 | $1,056.50 | $1,052.48 (-0.38%) | $1,068.20 | $1,049.27 | 288,900 | $51.36 B |
01/08/2025 | $1,059.40 | $1,068.84 (0.89%) | $1,079.12 | $1,056.79 | 239,800 | $52.16 B |
01/07/2025 | $1,051.41 | $1,062.75 (1.08%) | $1,065.34 | $1,045.52 | 298,100 | $51.86 B |
01/06/2025 | $1,053.67 | $1,054.01 (0.03%) | $1,064.74 | $1,049.27 | 212,444 | $51.44 B |
01/03/2025 | $1,043.27 | $1,053.99 (1.03%) | $1,058.42 | $1,037.65 | 170,500 | $51.43 B |
01/02/2025 | $1,063.85 | $1,041.71 (-2.08%) | $1,065.40 | $1,038.76 | 160,200 | $50.84 B |
12/31/2024 | $1,059.86 | $1,054.05 (-0.55%) | $1,062.13 | $1,051.05 | 168,600 | $51.44 B |
12/30/2024 | $1,060.83 | $1,058.21 (-0.25%) | $1,065.88 | $1,045.34 | 181,000 | $51.64 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 |