5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+4.98%
3 MONTH PERFORMANCE
-9.10%
6 MONTH PERFORMANCE
-6.89%
YEAR-TO-DATE PERFORMANCE
-2.89%
1 YEAR PERFORMANCE
+11.09%
W.W. Grainger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1,013.38 | $1,024.31 (1.08%) | $1,026.41 | $998.33 | 443,731 | $49.78 B |
| 04/29/2025 | $1,004.89 | $1,012.71 (0.78%) | $1,015.44 | $1,004.89 | 307,307 | $49.22 B |
| 04/28/2025 | $1,018.41 | $1,011.41 (-0.69%) | $1,028.07 | $1,004.72 | 187,900 | $49.15 B |
| 04/25/2025 | $1,022.33 | $1,013.87 (-0.83%) | $1,022.33 | $1,005.55 | 149,613 | $49.27 B |
| 04/24/2025 | $996.46 | $1,019.15 (2.28%) | $1,021.34 | $982.86 | 246,400 | $49.53 B |
| 04/23/2025 | $1,010.50 | $992.32 (-1.8%) | $1,017.96 | $989.36 | 184,100 | $48.23 B |
| 04/22/2025 | $985.00 | $998.85 (1.41%) | $999.62 | $985.00 | 221,900 | $48.54 B |
| 04/21/2025 | $998.03 | $978.78 (-1.93%) | $998.03 | $968.11 | 284,900 | $47.57 B |
| 04/17/2025 | $989.89 | $1,002.69 (1.29%) | $1,013.49 | $987.48 | 412,242 | $48.73 B |
| 04/16/2025 | $991.39 | $985.33 (-0.61%) | $1,009.08 | $978.66 | 306,445 | $47.89 B |
| 04/15/2025 | $998.74 | $999.73 (0.1%) | $1,004.03 | $992.79 | 161,600 | $48.59 B |
| 04/14/2025 | $994.00 | $1,000.20 (0.62%) | $1,005.52 | $980.13 | 237,200 | $48.61 B |
| 04/11/2025 | $959.03 | $994.00 (3.65%) | $999.09 | $956.87 | 395,300 | $48.31 B |
| 04/10/2025 | $964.89 | $960.69 (-0.44%) | $967.73 | $930.05 | 312,000 | $46.69 B |
| 04/09/2025 | $910.75 | $965.37 (6%) | $980.01 | $902.44 | 503,115 | $46.92 B |
| 04/08/2025 | $945.00 | $919.93 (-2.65%) | $956.80 | $909.09 | 295,335 | $44.71 B |
| 04/07/2025 | $924.57 | $923.85 (-0.08%) | $953.52 | $893.99 | 443,536 | $44.90 B |
| 04/04/2025 | $959.70 | $942.43 (-1.8%) | $975.10 | $939.46 | 451,542 | $45.80 B |
| 04/03/2025 | $955.89 | $973.41 (1.83%) | $977.60 | $955.01 | 388,405 | $47.31 B |
| 04/02/2025 | $984.86 | $1,004.92 (2.04%) | $1,006.70 | $982.64 | 255,233 | $48.84 B |
| 04/01/2025 | $981.26 | $994.06 (1.3%) | $996.28 | $976.73 | 226,600 | $48.31 B |
| 03/31/2025 | $970.10 | $987.83 (1.83%) | $993.32 | $968.28 | 252,146 | $48.01 B |
| 03/28/2025 | $986.97 | $975.03 (-1.21%) | $986.97 | $968.12 | 214,800 | $47.39 B |
| 03/27/2025 | $991.70 | $987.24 (-0.45%) | $991.70 | $979.99 | 140,826 | $47.98 B |
| 03/26/2025 | $992.66 | $988.19 (-0.45%) | $999.54 | $986.94 | 158,500 | $48.03 B |
| 03/25/2025 | $993.10 | $990.20 (-0.29%) | $999.93 | $981.64 | 204,017 | $48.12 B |
| 03/24/2025 | $981.50 | $991.59 (1.03%) | $993.03 | $981.50 | 259,206 | $48.19 B |
| 03/21/2025 | $966.84 | $973.09 (0.65%) | $973.90 | $962.00 | 385,000 | $47.29 B |
| 03/20/2025 | $974.95 | $973.66 (-0.13%) | $984.36 | $971.02 | 196,971 | $47.32 B |
| 03/19/2025 | $973.55 | $983.59 (1.03%) | $985.66 | $968.78 | 251,613 | $47.80 B |
| 03/18/2025 | $973.34 | $974.77 (0.15%) | $978.97 | $966.21 | 205,840 | $47.37 B |
| 03/17/2025 | $965.03 | $977.41 (1.28%) | $980.52 | $965.03 | 212,286 | $47.50 B |
| 03/14/2025 | $964.51 | $967.82 (0.34%) | $968.91 | $953.54 | 267,131 | $47.04 B |
| 03/13/2025 | $965.00 | $953.54 (-1.19%) | $966.26 | $952.64 | 331,036 | $46.34 B |
| 03/12/2025 | $984.80 | $968.29 (-1.68%) | $993.00 | $966.71 | 362,000 | $47.06 B |
| 03/11/2025 | $1,005.01 | $981.54 (-2.34%) | $1,009.10 | $979.78 | 491,700 | $47.70 B |
| 03/10/2025 | $1,009.24 | $1,015.84 (0.65%) | $1,031.20 | $1,007.93 | 363,009 | $49.37 B |
| 03/07/2025 | $991.41 | $1,007.71 (1.64%) | $1,013.33 | $990.75 | 326,500 | $48.97 B |
| 03/06/2025 | $979.81 | $995.82 (1.63%) | $998.17 | $978.30 | 269,300 | $48.40 B |
| 03/05/2025 | $989.29 | $985.06 (-0.43%) | $998.07 | $977.85 | 393,300 | $47.87 B |
| 03/04/2025 | $992.31 | $988.78 (-0.36%) | $1,002.54 | $982.61 | 313,344 | $48.05 B |
| 03/03/2025 | $1,021.00 | $999.50 (-2.11%) | $1,024.48 | $996.40 | 279,100 | $48.58 B |
| 02/28/2025 | $1,020.00 | $1,021.21 (0.12%) | $1,029.86 | $1,006.66 | 312,100 | $49.63 B |
| 02/27/2025 | $1,009.78 | $1,010.92 (0.11%) | $1,021.57 | $1,007.95 | 171,900 | $49.13 B |
| 02/26/2025 | $1,007.20 | $1,008.08 (0.09%) | $1,012.95 | $1,004.40 | 163,611 | $48.99 B |
| 02/25/2025 | $996.23 | $1,003.56 (0.74%) | $1,009.49 | $990.84 | 286,200 | $48.77 B |
| 02/24/2025 | $1,005.18 | $998.02 (-0.71%) | $1,009.37 | $998.02 | 353,400 | $48.50 B |
| 02/21/2025 | $1,023.47 | $1,007.90 (-1.52%) | $1,023.47 | $998.41 | 285,100 | $48.98 B |
| 02/20/2025 | $1,024.31 | $1,024.30 (-0%) | $1,027.23 | $1,012.89 | 241,100 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
