5 DAY PERFORMANCE
-9.53%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
-1.35%
6 MONTH PERFORMANCE
+19.38%
YEAR-TO-DATE PERFORMANCE
+10.61%
1 YEAR PERFORMANCE
+4.66%
W.W. Grainger Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1,232.74 | $1,252.85 (1.63%) | $1,253.15 | $1,231.30 | 225.20 K | $58.93 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 | $54.56 B |
| 04/30/2026 | $1,149.64 | $1,161.35 (1.02%) | $1,165.30 | $1,145.09 | 344.20 K | $55.16 B |
| 04/29/2026 | $1,158.00 | $1,144.81 (-1.14%) | $1,166.89 | $1,136.35 | 190.50 K | $54.38 B |
| 04/28/2026 | $1,165.58 | $1,160.14 (-0.47%) | $1,166.55 | $1,146.02 | 258.70 K | $55.11 B |
| 04/27/2026 | $1,151.44 | $1,158.08 (0.58%) | $1,161.96 | $1,144.98 | 179.71 K | $55.01 B |
| 04/24/2026 | $1,159.19 | $1,147.99 (-0.97%) | $1,160.62 | $1,141.05 | 283.31 K | $54.53 B |
| 04/23/2026 | $1,161.74 | $1,164.91 (0.27%) | $1,177.91 | $1,149.39 | 311.79 K | $55.33 B |
| 04/22/2026 | $1,177.57 | $1,154.18 (-1.99%) | $1,182.71 | $1,154.16 | 209.95 K | $54.82 B |
| 04/21/2026 | $1,162.81 | $1,171.03 (0.71%) | $1,176.48 | $1,160.09 | 180.94 K | $55.62 B |
| 04/20/2026 | $1,158.65 | $1,163.10 (0.38%) | $1,164.68 | $1,153.43 | 173.10 K | $55.25 B |
| 04/17/2026 | $1,138.52 | $1,162.94 (2.14%) | $1,168.06 | $1,131.51 | 271.70 K | $55.24 B |
| 04/16/2026 | $1,140.73 | $1,133.52 (-0.63%) | $1,159.06 | $1,132.67 | 300.62 K | $53.84 B |
| 04/15/2026 | $1,149.81 | $1,143.35 (-0.56%) | $1,154.17 | $1,128.16 | 194.81 K | $54.31 B |
| 04/14/2026 | $1,158.39 | $1,155.42 (-0.26%) | $1,167.02 | $1,149.50 | 188.14 K | $54.88 B |
| 04/13/2026 | $1,168.00 | $1,161.66 (-0.54%) | $1,171.41 | $1,134.87 | 324.20 K | $55.18 B |
| 04/10/2026 | $1,173.86 | $1,172.07 (-0.15%) | $1,179.71 | $1,165.53 | 137.62 K | $55.67 B |
| 04/09/2026 | $1,144.97 | $1,172.21 (2.38%) | $1,183.01 | $1,144.22 | 326.10 K | $55.68 B |
| 04/08/2026 | $1,133.82 | $1,146.72 (1.14%) | $1,149.12 | $1,129.26 | 250.73 K | $54.47 B |
| 04/07/2026 | $1,117.20 | $1,108.15 (-0.81%) | $1,117.49 | $1,099.63 | 254.21 K | $52.64 B |
| 04/06/2026 | $1,109.73 | $1,117.24 (0.68%) | $1,120.59 | $1,073.21 | 176.70 K | $53.07 B |
| 04/02/2026 | $1,095.00 | $1,117.45 (2.05%) | $1,133.79 | $1,070.42 | 203.90 K | $53.08 B |
| 04/01/2026 | $1,094.08 | $1,107.58 (1.23%) | $1,112.81 | $1,093.02 | 215.50 K | $52.61 B |
| 03/31/2026 | $1,070.28 | $1,090.81 (1.92%) | $1,100.03 | $1,062.69 | 311.23 K | $51.81 B |
| 03/30/2026 | $1,062.96 | $1,057.22 (-0.54%) | $1,071.40 | $1,043.77 | 178.00 K | $50.22 B |
| 03/27/2026 | $1,063.90 | $1,057.07 (-0.64%) | $1,065.03 | $1,050.13 | 231.13 K | $50.21 B |
| 03/26/2026 | $1,070.73 | $1,065.48 (-0.49%) | $1,084.09 | $1,060.97 | 158.33 K | $50.61 B |
| 03/25/2026 | $1,076.25 | $1,075.87 (-0.04%) | $1,083.21 | $1,060.49 | 181.64 K | $51.10 B |
| 03/24/2026 | $1,044.60 | $1,065.40 (1.99%) | $1,074.35 | $1,033.19 | 202.00 K | $50.61 B |
| 03/23/2026 | $1,061.82 | $1,054.47 (-0.69%) | $1,079.10 | $1,053.53 | 290.74 K | $50.09 B |
| 03/20/2026 | $1,039.86 | $1,041.95 (0.2%) | $1,059.50 | $1,035.30 | 494.21 K | $49.49 B |
| 03/19/2026 | $1,041.93 | $1,043.05 (0.11%) | $1,053.67 | $1,037.73 | 321.14 K | $49.54 B |
| 03/18/2026 | $1,062.06 | $1,045.82 (-1.53%) | $1,067.54 | $1,044.24 | 211.80 K | $49.68 B |
| 03/17/2026 | $1,067.99 | $1,065.53 (-0.23%) | $1,072.82 | $1,052.42 | 156.10 K | $50.61 B |
| 03/16/2026 | $1,080.27 | $1,060.46 (-1.83%) | $1,082.19 | $1,056.79 | 223.44 K | $50.37 B |
| 03/13/2026 | $1,091.22 | $1,073.94 (-1.58%) | $1,093.95 | $1,064.24 | 212.90 K | $51.01 B |
| 03/12/2026 | $1,101.62 | $1,082.18 (-1.76%) | $1,106.47 | $1,080.48 | 185.23 K | $51.40 B |
| 03/11/2026 | $1,101.57 | $1,110.49 (0.81%) | $1,110.89 | $1,092.05 | 181.47 K | $52.75 B |
| 03/10/2026 | $1,112.14 | $1,106.40 (-0.52%) | $1,123.48 | $1,101.58 | 189.86 K | $52.55 B |
| 03/09/2026 | $1,097.25 | $1,115.28 (1.64%) | $1,120.33 | $1,083.33 | 231.23 K | $52.98 B |
| 03/06/2026 | $1,129.68 | $1,112.79 (-1.5%) | $1,140.33 | $1,106.07 | 277.90 K | $52.86 B |
| 03/05/2026 | $1,157.15 | $1,145.71 (-0.99%) | $1,174.21 | $1,139.55 | 342.94 K | $54.42 B |
| 03/04/2026 | $1,153.66 | $1,148.46 (-0.45%) | $1,155.33 | $1,137.29 | 225.10 K | $54.55 B |
| 03/03/2026 | $1,139.23 | $1,151.41 (1.07%) | $1,155.35 | $1,129.46 | 220.43 K | $54.69 B |
| 03/02/2026 | $1,144.58 | $1,152.25 (0.67%) | $1,157.68 | $1,133.60 | 220.50 K | $54.73 B |
| 02/27/2026 | $1,100.70 | $1,144.73 (4%) | $1,145.53 | $1,099.75 | 485.22 K | $54.37 B |
| 02/26/2026 | $1,125.40 | $1,105.52 (-1.77%) | $1,128.37 | $1,103.06 | 366.15 K | $52.51 B |
| 02/25/2026 | $1,128.09 | $1,117.18 (-0.97%) | $1,128.47 | $1,108.96 | 183.80 K | $53.07 B |
| 02/24/2026 | $1,117.93 | $1,126.68 (0.78%) | $1,130.97 | $1,112.64 | 129.14 K | $53.52 B |
| 02/23/2026 | $1,122.69 | $1,116.75 (-0.53%) | $1,130.27 | $1,112.14 | 232.62 K | $53.05 B |
| 02/20/2026 | $1,127.73 | $1,127.07 (-0.06%) | $1,143.24 | $1,099.21 | 482.20 K | $53.54 B |
| 02/19/2026 | $1,134.36 | $1,127.73 (-0.58%) | $1,143.59 | $1,117.88 | 195.73 K | $53.57 B |
| 02/18/2026 | $1,131.75 | $1,134.04 (0.2%) | $1,143.58 | $1,128.16 | 158.50 K | $53.87 B |
| 02/17/2026 | $1,128.90 | $1,132.22 (0.29%) | $1,140.33 | $1,120.05 | 248.32 K | $53.78 B |
| 02/13/2026 | $1,117.50 | $1,131.42 (1.25%) | $1,142.53 | $1,111.07 | 319.55 K | $53.74 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.
