5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
+0.21%
3 MONTH PERFORMANCE
-4.09%
6 MONTH PERFORMANCE
-12.55%
YEAR-TO-DATE PERFORMANCE
-9.20%
1 YEAR PERFORMANCE
-19.25%
W.W. Grainger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $969.02 | $959.07 (-1.03%) | $977.24 | $957.79 | 283.99 K | $46.34 B |
| 12/05/2025 | $965.53 | $975.54 (1.04%) | $977.14 | $961.81 | 208.30 K | $46.83 B |
| 12/04/2025 | $974.96 | $968.91 (-0.62%) | $979.21 | $967.91 | 280.20 K | $46.51 B |
| 12/03/2025 | $961.89 | $971.16 (0.96%) | $975.92 | $959.85 | 228.00 K | $46.62 B |
| 12/02/2025 | $945.81 | $961.15 (1.62%) | $961.98 | $941.51 | 288.10 K | $46.14 B |
| 12/01/2025 | $941.59 | $944.87 (0.35%) | $955.54 | $941.32 | 280.50 K | $45.35 B |
| 11/28/2025 | $944.02 | $948.63 (0.49%) | $949.99 | $942.62 | 106.71 K | $45.53 B |
| 11/26/2025 | $938.11 | $945.10 (0.75%) | $949.61 | $933.53 | 221.21 K | $45.36 B |
| 11/25/2025 | $937.75 | $941.75 (0.43%) | $945.67 | $932.22 | 232.30 K | $45.20 B |
| 11/24/2025 | $944.23 | $929.96 (-1.51%) | $956.00 | $929.70 | 495.25 K | $44.64 B |
| 11/21/2025 | $930.88 | $952.15 (2.28%) | $957.69 | $916.11 | 414.00 K | $45.70 B |
| 11/20/2025 | $930.66 | $925.15 (-0.59%) | $937.00 | $920.38 | 350.60 K | $44.41 B |
| 11/19/2025 | $917.95 | $922.56 (0.5%) | $924.65 | $906.52 | 259.90 K | $44.28 B |
| 11/18/2025 | $921.95 | $918.18 (-0.41%) | $928.00 | $912.74 | 271.61 K | $44.07 B |
| 11/17/2025 | $922.13 | $923.47 (0.15%) | $931.79 | $916.75 | 302.70 K | $44.33 B |
| 11/14/2025 | $934.35 | $926.21 (-0.87%) | $939.87 | $921.54 | 239.90 K | $44.46 B |
| 11/13/2025 | $943.00 | $934.94 (-0.85%) | $953.48 | $933.45 | 232.70 K | $44.88 B |
| 11/12/2025 | $944.85 | $944.97 (0.01%) | $949.85 | $936.32 | 202.13 K | $45.36 B |
| 11/11/2025 | $951.53 | $945.61 (-0.62%) | $958.91 | $945.50 | 144.31 K | $45.39 B |
| 11/10/2025 | $951.76 | $949.96 (-0.19%) | $959.05 | $938.32 | 229.55 K | $45.60 B |
| 11/07/2025 | $950.98 | $955.04 (0.43%) | $957.56 | $945.54 | 188.20 K | $45.84 B |
| 11/06/2025 | $957.44 | $952.66 (-0.5%) | $965.31 | $951.52 | 269.10 K | $45.73 B |
| 11/05/2025 | $955.41 | $962.39 (0.73%) | $969.91 | $955.41 | 259.30 K | $46.19 B |
| 11/04/2025 | $965.95 | $955.87 (-1.04%) | $970.05 | $954.30 | 378.40 K | $45.88 B |
| 11/03/2025 | $966.72 | $966.32 (-0.04%) | $974.42 | $959.58 | 420.94 K | $46.38 B |
| 10/31/2025 | $969.02 | $979.00 (1.03%) | $993.06 | $921.16 | 886.70 K | $46.99 B |
| 10/30/2025 | $955.93 | $956.24 (0.03%) | $976.90 | $953.22 | 510.18 K | $45.90 B |
| 10/29/2025 | $960.75 | $958.97 (-0.19%) | $966.84 | $953.77 | 284.71 K | $46.03 B |
| 10/28/2025 | $974.93 | $963.48 (-1.17%) | $981.41 | $962.41 | 314.74 K | $46.25 B |
| 10/27/2025 | $971.24 | $978.31 (0.73%) | $979.58 | $966.27 | 214.03 K | $46.96 B |
| 10/24/2025 | $968.26 | $968.41 (0.02%) | $978.21 | $964.54 | 303.25 K | $46.58 B |
| 10/23/2025 | $973.66 | $964.07 (-0.98%) | $985.56 | $954.84 | 312.00 K | $46.37 B |
| 10/22/2025 | $973.90 | $968.00 (-0.61%) | $978.48 | $965.94 | 199.40 K | $46.56 B |
| 10/21/2025 | $974.92 | $971.54 (-0.35%) | $980.66 | $970.03 | 189.83 K | $46.73 B |
| 10/20/2025 | $960.38 | $970.92 (1.1%) | $971.18 | $958.37 | 151.02 K | $46.70 B |
| 10/17/2025 | $950.00 | $954.99 (0.53%) | $961.50 | $946.10 | 238.80 K | $45.94 B |
| 10/16/2025 | $958.18 | $954.56 (-0.38%) | $961.45 | $949.69 | 259.32 K | $45.91 B |
| 10/15/2025 | $959.90 | $957.99 (-0.2%) | $961.82 | $949.40 | 216.50 K | $46.08 B |
| 10/14/2025 | $933.15 | $959.74 (2.85%) | $964.02 | $925.41 | 278.60 K | $46.16 B |
| 10/13/2025 | $939.87 | $935.49 (-0.47%) | $947.73 | $919.16 | 327.12 K | $45.00 B |
| 10/10/2025 | $976.69 | $947.56 (-2.98%) | $980.31 | $945.15 | 253.60 K | $45.58 B |
| 10/09/2025 | $972.38 | $968.53 (-0.4%) | $973.27 | $957.80 | 230.80 K | $46.59 B |
| 10/08/2025 | $951.31 | $967.19 (1.67%) | $967.63 | $948.01 | 194.92 K | $46.52 B |
| 10/07/2025 | $960.00 | $958.82 (-0.12%) | $964.11 | $953.82 | 217.20 K | $46.12 B |
| 10/06/2025 | $960.57 | $958.90 (-0.17%) | $967.75 | $950.86 | 320.30 K | $46.12 B |
| 10/03/2025 | $953.38 | $956.59 (0.34%) | $969.68 | $950.89 | 240.30 K | $46.01 B |
| 10/02/2025 | $940.74 | $953.75 (1.38%) | $954.53 | $940.74 | 268.72 K | $45.88 B |
| 10/01/2025 | $946.83 | $944.00 (-0.3%) | $955.33 | $942.55 | 247.40 K | $45.41 B |
| 09/30/2025 | $945.22 | $952.96 (0.82%) | $955.11 | $937.82 | 318.22 K | $45.84 B |
| 09/29/2025 | $960.79 | $947.98 (-1.33%) | $961.47 | $944.01 | 272.52 K | $45.60 B |
| 09/26/2025 | $956.27 | $959.73 (0.36%) | $964.01 | $955.60 | 162.10 K | $46.16 B |
| 09/25/2025 | $952.93 | $951.71 (-0.13%) | $959.32 | $949.00 | 259.30 K | $45.78 B |
| 09/24/2025 | $967.06 | $952.93 (-1.46%) | $974.47 | $952.93 | 289.90 K | $45.84 B |
| 09/23/2025 | $984.46 | $975.78 (-0.88%) | $990.00 | $971.72 | 273.80 K | $46.94 B |
| 09/22/2025 | $977.84 | $979.17 (0.14%) | $987.59 | $974.40 | 342.40 K | $47.10 B |
| 09/19/2025 | $1,009.69 | $987.61 (-2.19%) | $1,009.69 | $980.37 | 488.41 K | $47.50 B |
| 09/18/2025 | $997.14 | $1,005.23 (0.81%) | $1,011.64 | $991.76 | 269.16 K | $48.35 B |
| 09/17/2025 | $999.06 | $997.93 (-0.11%) | $1,009.47 | $988.87 | 278.02 K | $48.00 B |
| 09/16/2025 | $1,011.87 | $993.64 (-1.8%) | $1,017.81 | $970.70 | 403.00 K | $47.79 B |
| 09/15/2025 | $1,005.50 | $1,012.62 (0.71%) | $1,015.38 | $997.88 | 326.54 K | $48.71 B |
| 09/12/2025 | $1,013.39 | $1,004.06 (-0.92%) | $1,015.47 | $1,004.00 | 276.54 K | $48.30 B |
| 09/11/2025 | $1,000.00 | $1,014.69 (1.47%) | $1,015.66 | $983.56 | 362.35 K | $48.81 B |
| 09/10/2025 | $988.76 | $994.06 (0.54%) | $997.65 | $978.06 | 343.00 K | $47.81 B |
| 09/09/2025 | $996.76 | $994.85 (-0.19%) | $997.80 | $981.68 | 193.70 K | $47.85 B |
| 09/08/2025 | $993.47 | $997.80 (0.44%) | $998.78 | $972.14 | 300.45 K | $47.99 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.
