5 DAY PERFORMANCE
-15.48%
1 MONTH PERFORMANCE
-10.53%
3 MONTH PERFORMANCE
+5.58%
6 MONTH PERFORMANCE
+8.96%
YEAR-TO-DATE PERFORMANCE
+10.61%
1 YEAR PERFORMANCE
+8.49%
W.W. Grainger Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1,379.46 | $1,353.61 (-1.87%) | $1,379.46 | $1,341.43 | 610.90 K | $64.03 B |
| 06/25/2026 | $1,337.76 | $1,374.78 (2.77%) | $1,390.96 | $1,337.76 | 311.50 K | $65.03 B |
| 06/24/2026 | $1,329.23 | $1,342.57 (1%) | $1,348.13 | $1,324.57 | 942.50 K | $63.50 B |
| 06/23/2026 | $1,328.51 | $1,320.48 (-0.6%) | $1,341.42 | $1,312.16 | 339.83 K | $62.46 B |
| 06/22/2026 | $1,356.45 | $1,341.42 (-1.11%) | $1,377.08 | $1,339.47 | 506.75 K | $63.45 B |
| 06/18/2026 | $1,322.69 | $1,365.41 (3.23%) | $1,365.42 | $1,316.17 | 715.13 K | $64.58 B |
| 06/17/2026 | $1,315.27 | $1,311.10 (-0.32%) | $1,332.00 | $1,304.49 | 341.50 K | $62.02 B |
| 06/16/2026 | $1,315.00 | $1,319.72 (0.36%) | $1,332.87 | $1,311.76 | 293.41 K | $62.42 B |
| 06/15/2026 | $1,319.00 | $1,313.92 (-0.39%) | $1,332.68 | $1,305.01 | 244.31 K | $62.15 B |
| 06/12/2026 | $1,320.54 | $1,315.87 (-0.35%) | $1,329.76 | $1,304.98 | 191.10 K | $62.24 B |
| 06/11/2026 | $1,332.06 | $1,313.96 (-1.36%) | $1,332.25 | $1,307.00 | 267.03 K | $62.15 B |
| 06/10/2026 | $1,333.16 | $1,317.63 (-1.16%) | $1,349.74 | $1,309.97 | 288.41 K | $62.32 B |
| 06/09/2026 | $1,314.16 | $1,329.80 (1.19%) | $1,330.32 | $1,304.31 | 297.50 K | $62.90 B |
| 06/08/2026 | $1,296.74 | $1,304.57 (0.6%) | $1,309.16 | $1,288.65 | 265.00 K | $61.71 B |
| 06/05/2026 | $1,288.74 | $1,300.01 (0.87%) | $1,306.51 | $1,283.46 | 255.87 K | $61.49 B |
| 06/04/2026 | $1,296.07 | $1,289.37 (-0.52%) | $1,300.00 | $1,281.69 | 217.11 K | $60.99 B |
| 06/03/2026 | $1,270.40 | $1,284.22 (1.09%) | $1,296.03 | $1,266.64 | 291.17 K | $60.74 B |
| 06/02/2026 | $1,245.15 | $1,268.36 (1.86%) | $1,268.65 | $1,245.15 | 195.64 K | $59.99 B |
| 06/01/2026 | $1,245.16 | $1,243.03 (-0.17%) | $1,245.16 | $1,220.00 | 227.60 K | $58.80 B |
| 05/29/2026 | $1,239.48 | $1,234.24 (-0.42%) | $1,244.78 | $1,233.62 | 461.13 K | $58.38 B |
| 05/28/2026 | $1,231.23 | $1,247.41 (1.31%) | $1,260.77 | $1,224.50 | 254.75 K | $59.00 B |
| 05/27/2026 | $1,253.44 | $1,246.03 (-0.59%) | $1,257.34 | $1,236.71 | 250.44 K | $58.94 B |
| 05/26/2026 | $1,252.52 | $1,249.22 (-0.26%) | $1,257.40 | $1,243.11 | 328.02 K | $59.09 B |
| 05/22/2026 | $1,244.46 | $1,247.79 (0.27%) | $1,260.99 | $1,231.78 | 280.10 K | $59.02 B |
| 05/21/2026 | $1,233.29 | $1,239.26 (0.48%) | $1,249.94 | $1,221.66 | 188.60 K | $58.62 B |
| 05/20/2026 | $1,242.73 | $1,244.05 (0.11%) | $1,253.23 | $1,234.89 | 198.40 K | $58.84 B |
| 05/19/2026 | $1,256.69 | $1,244.42 (-0.98%) | $1,259.26 | $1,231.01 | 235.10 K | $58.86 B |
| 05/18/2026 | $1,272.34 | $1,265.03 (-0.57%) | $1,275.69 | $1,252.77 | 219.67 K | $59.84 B |
| 05/15/2026 | $1,276.02 | $1,272.47 (-0.28%) | $1,280.95 | $1,260.47 | 282.90 K | $60.19 B |
| 05/14/2026 | $1,261.17 | $1,284.19 (1.83%) | $1,285.36 | $1,250.00 | 333.20 K | $60.74 B |
| 05/13/2026 | $1,238.44 | $1,252.85 (1.16%) | $1,253.14 | $1,229.31 | 230.51 K | $59.26 B |
| 05/12/2026 | $1,229.62 | $1,238.29 (0.71%) | $1,241.28 | $1,225.59 | 291.26 K | $58.57 B |
| 05/11/2026 | $1,237.79 | $1,226.09 (-0.95%) | $1,237.79 | $1,210.33 | 240.40 K | $57.99 B |
| 05/08/2026 | $1,239.57 | $1,233.71 (-0.47%) | $1,252.65 | $1,218.56 | 303.31 K | $58.35 B |
| 05/07/2026 | $1,280.00 | $1,234.10 (-3.59%) | $1,286.56 | $1,233.03 | 639.74 K | $58.37 B |
| 05/06/2026 | $1,145.80 | $1,169.86 (2.1%) | $1,173.34 | $1,141.46 | 411.22 K | $55.33 B |
| 05/05/2026 | $1,144.95 | $1,134.78 (-0.89%) | $1,150.24 | $1,134.76 | 232.23 K | $53.68 B |
| 05/04/2026 | $1,139.68 | $1,142.14 (0.22%) | $1,164.68 | $1,138.20 | 295.45 K | $54.02 B |
| 05/01/2026 | $1,164.44 | $1,148.62 (-1.36%) | $1,168.47 | $1,142.86 | 212.33 K | $54.33 B |
| 04/30/2026 | $1,149.64 | $1,161.35 (1.02%) | $1,165.30 | $1,145.09 | 344.20 K | $54.93 B |
| 04/29/2026 | $1,158.00 | $1,144.81 (-1.14%) | $1,166.89 | $1,136.35 | 190.50 K | $54.15 B |
| 04/28/2026 | $1,165.58 | $1,160.14 (-0.47%) | $1,166.55 | $1,146.02 | 258.70 K | $54.87 B |
| 04/27/2026 | $1,151.44 | $1,158.08 (0.58%) | $1,161.96 | $1,144.98 | 179.71 K | $54.78 B |
| 04/24/2026 | $1,159.19 | $1,147.99 (-0.97%) | $1,160.62 | $1,141.05 | 283.31 K | $54.30 B |
| 04/23/2026 | $1,161.74 | $1,164.91 (0.27%) | $1,177.91 | $1,149.39 | 311.79 K | $55.10 B |
| 04/22/2026 | $1,177.57 | $1,154.18 (-1.99%) | $1,182.71 | $1,154.16 | 209.95 K | $54.59 B |
| 04/21/2026 | $1,162.81 | $1,171.03 (0.71%) | $1,176.48 | $1,160.09 | 180.94 K | $55.39 B |
| 04/20/2026 | $1,158.65 | $1,163.10 (0.38%) | $1,164.68 | $1,153.43 | 173.10 K | $55.01 B |
| 04/17/2026 | $1,138.52 | $1,162.94 (2.14%) | $1,168.06 | $1,131.51 | 271.70 K | $55.01 B |
| 04/16/2026 | $1,140.73 | $1,133.52 (-0.63%) | $1,159.06 | $1,132.67 | 300.62 K | $53.62 B |
| 04/15/2026 | $1,149.81 | $1,143.35 (-0.56%) | $1,154.17 | $1,128.16 | 194.81 K | $54.08 B |
| 04/14/2026 | $1,158.39 | $1,155.42 (-0.26%) | $1,167.02 | $1,149.50 | 188.14 K | $54.65 B |
| 04/13/2026 | $1,168.00 | $1,161.66 (-0.54%) | $1,171.41 | $1,134.87 | 324.20 K | $54.95 B |
| 04/10/2026 | $1,173.86 | $1,172.07 (-0.15%) | $1,179.71 | $1,165.53 | 137.62 K | $55.44 B |
| 04/09/2026 | $1,144.97 | $1,172.21 (2.38%) | $1,183.01 | $1,144.22 | 326.10 K | $55.45 B |
| 04/08/2026 | $1,133.82 | $1,146.72 (1.14%) | $1,149.12 | $1,129.26 | 250.73 K | $54.24 B |
| 04/07/2026 | $1,117.20 | $1,108.15 (-0.81%) | $1,117.49 | $1,099.63 | 254.21 K | $52.42 B |
| 04/06/2026 | $1,109.73 | $1,117.24 (0.68%) | $1,120.59 | $1,073.21 | 176.70 K | $52.85 B |
| 04/02/2026 | $1,095.00 | $1,117.45 (2.05%) | $1,133.79 | $1,070.42 | 203.90 K | $52.86 B |
| 04/01/2026 | $1,094.08 | $1,107.58 (1.23%) | $1,112.81 | $1,093.02 | 215.50 K | $52.39 B |
| 03/31/2026 | $1,070.28 | $1,090.81 (1.92%) | $1,100.03 | $1,062.69 | 311.23 K | $51.60 B |
| 03/30/2026 | $1,062.96 | $1,057.22 (-0.54%) | $1,071.40 | $1,043.77 | 178.00 K | $50.01 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.
