5 DAY PERFORMANCE
+4.59%
1 MONTH PERFORMANCE
+2.58%
3 MONTH PERFORMANCE
-8.27%
6 MONTH PERFORMANCE
+5.73%
YEAR-TO-DATE PERFORMANCE
0.00%
1 YEAR PERFORMANCE
+8.39%
W.W. Grainger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $984.80 | $968.29 (-1.68%) | $993.00 | $966.71 | 361,952 | $47.56 B |
| 03/11/2025 | $1,005.01 | $981.54 (-2.34%) | $1,009.10 | $979.78 | 491,700 | $48.02 B |
| 03/10/2025 | $1,009.24 | $1,015.84 (0.65%) | $1,031.20 | $1,007.93 | 363,009 | $49.69 B |
| 03/07/2025 | $991.41 | $1,007.71 (1.64%) | $1,013.33 | $990.75 | 326,500 | $49.30 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 | $48.37 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 | $49.96 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 | $49.31 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 | $48.82 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 | $50.11 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 |
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.
