5 DAY PERFORMANCE
-12.83%
1 MONTH PERFORMANCE
-12.72%
3 MONTH PERFORMANCE
-18.23%
6 MONTH PERFORMANCE
-4.79%
YEAR-TO-DATE PERFORMANCE
+10.61%
1 YEAR PERFORMANCE
+15.24%
W.W. Grainger Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1,276.95 | $1,283.13 (0.48%) | $1,287.73 | $1,270.79 | 36.73 K | |
| 10/08/2026 | $1,261.65 | $1,268.67 (0.56%) | $1,282.97 | $1,258.59 | 186.70 K | $60.01 B |
| 10/07/2026 | $1,267.98 | $1,263.51 (-0.35%) | $1,281.80 | $1,260.20 | 238.30 K | $59.76 B |
| 10/06/2026 | $1,286.61 | $1,275.56 (-0.86%) | $1,287.26 | $1,272.14 | 218.10 K | $60.33 B |
| 10/05/2026 | $1,277.04 | $1,286.84 (0.77%) | $1,292.35 | $1,267.15 | 207.54 K | $60.87 B |
| 10/02/2026 | $1,289.01 | $1,280.30 (-0.68%) | $1,300.00 | $1,274.80 | 270.90 K | $60.56 B |
| 10/01/2026 | $1,240.00 | $1,281.68 (3.36%) | $1,282.27 | $1,240.00 | 299.14 K | $60.62 B |
| 09/30/2026 | $1,252.26 | $1,245.76 (-0.52%) | $1,257.80 | $1,242.41 | 273.20 K | $58.92 B |
| 09/29/2026 | $1,248.93 | $1,248.67 (-0.02%) | $1,257.05 | $1,242.69 | 257.70 K | $59.06 B |
| 09/28/2026 | $1,240.98 | $1,255.69 (1.19%) | $1,257.81 | $1,236.29 | 367.80 K | $59.39 B |
| 09/25/2026 | $1,260.00 | $1,243.07 (-1.34%) | $1,265.11 | $1,237.47 | 391.22 K | $58.80 B |
| 09/24/2026 | $1,271.62 | $1,279.47 (0.62%) | $1,296.34 | $1,269.45 | 229.70 K | $60.52 B |
| 09/23/2026 | $1,266.60 | $1,270.67 (0.32%) | $1,276.42 | $1,262.26 | 316.70 K | $60.10 B |
| 09/22/2026 | $1,283.86 | $1,268.62 (-1.19%) | $1,289.94 | $1,260.32 | 298.30 K | $60.01 B |
| 09/21/2026 | $1,269.95 | $1,277.79 (0.62%) | $1,279.16 | $1,252.97 | 212.90 K | $60.44 B |
| 09/18/2026 | $1,260.15 | $1,266.61 (0.51%) | $1,270.64 | $1,252.10 | 355.32 K | $59.91 B |
| 09/17/2026 | $1,275.00 | $1,262.61 (-0.97%) | $1,278.24 | $1,250.60 | 236.13 K | $59.72 B |
| 09/16/2026 | $1,274.39 | $1,258.26 (-1.27%) | $1,274.51 | $1,252.93 | 263.52 K | $59.52 B |
| 09/15/2026 | $1,269.58 | $1,269.53 (-0%) | $1,280.03 | $1,258.70 | 334.74 K | $60.05 B |
| 09/14/2026 | $1,280.15 | $1,277.51 (-0.21%) | $1,291.92 | $1,271.64 | 247.38 K | $60.43 B |
| 09/11/2026 | $1,289.00 | $1,280.00 (-0.7%) | $1,296.68 | $1,274.20 | 252.81 K | $60.54 B |
| 09/10/2026 | $1,277.44 | $1,271.49 (-0.47%) | $1,283.35 | $1,263.57 | 229.90 K | $60.14 B |
| 09/09/2026 | $1,282.37 | $1,278.83 (-0.28%) | $1,292.67 | $1,274.28 | 225.41 K | $60.49 B |
| 09/08/2026 | $1,319.65 | $1,289.17 (-2.31%) | $1,319.86 | $1,271.79 | 352.30 K | $60.98 B |
| 09/04/2026 | $1,312.66 | $1,324.49 (0.9%) | $1,330.62 | $1,312.52 | 175.40 K | $62.65 B |
| 09/03/2026 | $1,290.45 | $1,312.84 (1.74%) | $1,312.99 | $1,283.48 | 147.33 K | $62.10 B |
| 09/02/2026 | $1,306.38 | $1,284.85 (-1.65%) | $1,311.75 | $1,283.97 | 292.20 K | $60.77 B |
| 09/01/2026 | $1,312.16 | $1,309.21 (-0.22%) | $1,317.75 | $1,297.94 | 192.95 K | $61.93 B |
| 08/31/2026 | $1,304.17 | $1,309.49 (0.41%) | $1,312.86 | $1,300.13 | 427.00 K | $61.94 B |
| 08/28/2026 | $1,334.29 | $1,306.30 (-2.1%) | $1,335.31 | $1,294.05 | 150.20 K | $61.79 B |
| 08/27/2026 | $1,327.02 | $1,321.08 (-0.45%) | $1,327.61 | $1,311.94 | 168.13 K | $62.49 B |
| 08/26/2026 | $1,309.50 | $1,335.39 (1.98%) | $1,337.96 | $1,309.50 | 153.55 K | $63.16 B |
| 08/25/2026 | $1,329.90 | $1,301.68 (-2.12%) | $1,330.96 | $1,297.55 | 173.33 K | $61.57 B |
| 08/24/2026 | $1,313.10 | $1,321.90 (0.67%) | $1,333.35 | $1,301.42 | 157.02 K | $62.53 B |
| 08/21/2026 | $1,305.43 | $1,312.24 (0.52%) | $1,316.99 | $1,300.26 | 233.94 K | $62.07 B |
| 08/20/2026 | $1,301.48 | $1,300.34 (-0.09%) | $1,313.16 | $1,293.87 | 238.34 K | $61.51 B |
| 08/19/2026 | $1,319.94 | $1,306.95 (-0.98%) | $1,331.56 | $1,302.68 | 176.00 K | $61.82 B |
| 08/18/2026 | $1,323.39 | $1,314.12 (-0.7%) | $1,323.48 | $1,310.04 | 218.72 K | $62.16 B |
| 08/17/2026 | $1,318.15 | $1,317.68 (-0.04%) | $1,327.94 | $1,315.55 | 177.70 K | $62.33 B |
| 08/14/2026 | $1,328.30 | $1,322.64 (-0.43%) | $1,329.90 | $1,314.55 | 209.60 K | $62.56 B |
| 08/13/2026 | $1,311.74 | $1,321.38 (0.73%) | $1,321.66 | $1,300.28 | 208.70 K | $62.50 B |
| 08/12/2026 | $1,303.30 | $1,304.88 (0.12%) | $1,312.82 | $1,297.46 | 177.63 K | $61.72 B |
| 08/11/2026 | $1,296.87 | $1,301.94 (0.39%) | $1,310.64 | $1,296.87 | 193.10 K | $61.58 B |
| 08/10/2026 | $1,274.60 | $1,297.45 (1.79%) | $1,297.49 | $1,274.60 | 310.20 K | $61.37 B |
| 08/07/2026 | $1,275.44 | $1,277.55 (0.17%) | $1,295.72 | $1,269.31 | 301.70 K | $60.43 B |
| 08/06/2026 | $1,297.64 | $1,282.58 (-1.16%) | $1,300.00 | $1,268.90 | 301.40 K | $60.67 B |
| 08/05/2026 | $1,302.83 | $1,285.07 (-1.36%) | $1,312.43 | $1,283.22 | 475.75 K | $60.78 B |
| 08/04/2026 | $1,280.59 | $1,300.45 (1.55%) | $1,311.21 | $1,260.22 | 587.62 K | $61.51 B |
| 08/03/2026 | $1,378.48 | $1,371.25 (-0.52%) | $1,388.38 | $1,333.05 | 343.71 K | $64.86 B |
| 07/31/2026 | $1,356.97 | $1,382.22 (1.86%) | $1,391.40 | $1,342.92 | 340.78 K | $65.38 B |
| 07/30/2026 | $1,371.51 | $1,355.49 (-1.17%) | $1,373.63 | $1,340.66 | 356.17 K | $64.11 B |
| 07/29/2026 | $1,389.14 | $1,358.92 (-2.18%) | $1,392.27 | $1,354.67 | 310.94 K | $64.28 B |
| 07/28/2026 | $1,412.40 | $1,398.90 (-0.96%) | $1,418.20 | $1,385.18 | 370.84 K | $66.17 B |
| 07/27/2026 | $1,377.89 | $1,398.95 (1.53%) | $1,398.97 | $1,374.94 | 150.55 K | $66.17 B |
| 07/24/2026 | $1,350.28 | $1,382.60 (2.39%) | $1,383.34 | $1,350.28 | 205.25 K | $65.40 B |
| 07/23/2026 | $1,353.01 | $1,367.46 (1.07%) | $1,369.90 | $1,352.34 | 268.80 K | $64.68 B |
| 07/22/2026 | $1,363.35 | $1,354.01 (-0.69%) | $1,377.34 | $1,348.34 | 253.14 K | $64.04 B |
| 07/21/2026 | $1,385.00 | $1,361.61 (-1.69%) | $1,392.71 | $1,347.27 | 332.50 K | $64.40 B |
| 07/20/2026 | $1,401.19 | $1,371.22 (-2.14%) | $1,401.19 | $1,364.58 | 255.45 K | $64.86 B |
| 07/17/2026 | $1,391.48 | $1,395.01 (0.25%) | $1,419.91 | $1,386.86 | 327.64 K | $65.98 B |
| 07/16/2026 | $1,375.94 | $1,402.03 (1.9%) | $1,404.18 | $1,374.31 | 263.30 K | $66.32 B |
| 07/15/2026 | $1,369.97 | $1,371.44 (0.11%) | $1,372.92 | $1,358.33 | 218.44 K | $64.87 B |
| 07/14/2026 | $1,391.68 | $1,371.07 (-1.48%) | $1,405.72 | $1,353.90 | 291.41 K | $64.85 B |
| 07/13/2026 | $1,381.25 | $1,391.68 (0.76%) | $1,400.00 | $1,377.52 | 213.34 K | $65.83 B |
| 07/10/2026 | $1,364.23 | $1,375.76 (0.85%) | $1,384.94 | $1,358.31 | 221.52 K | $65.07 B |
| 07/09/2026 | $1,364.81 | $1,364.86 (0%) | $1,375.91 | $1,355.65 | 229.95 K | $64.56 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.
