5 DAY PERFORMANCE
+3.23%
1 MONTH PERFORMANCE
-3.81%
3 MONTH PERFORMANCE
+2.70%
6 MONTH PERFORMANCE
+16.57%
YEAR-TO-DATE PERFORMANCE
+30.70%
1 YEAR PERFORMANCE
+35.33%
W.W. Grainger Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1,328.30 | $1,319.48 (-0.66%) | $1,329.90 | $1,318.64 | 19.37 K | |
| 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 |
| 07/08/2026 | $1,348.30 | $1,349.74 (0.11%) | $1,356.05 | $1,336.41 | 142.23 K | $63.84 B |
| 07/07/2026 | $1,371.20 | $1,356.43 (-1.08%) | $1,371.20 | $1,340.34 | 233.40 K | $64.16 B |
| 07/06/2026 | $1,340.02 | $1,370.16 (2.25%) | $1,371.23 | $1,332.98 | 288.77 K | $64.81 B |
| 07/02/2026 | $1,359.60 | $1,342.98 (-1.22%) | $1,359.60 | $1,328.95 | 254.11 K | $63.52 B |
| 07/01/2026 | $1,358.55 | $1,338.24 (-1.49%) | $1,369.92 | $1,338.20 | 337.90 K | $63.30 B |
| 06/30/2026 | $1,358.68 | $1,360.40 (0.13%) | $1,378.45 | $1,349.29 | 379.35 K | $64.35 B |
| 06/29/2026 | $1,346.95 | $1,353.29 (0.47%) | $1,365.26 | $1,339.00 | 445.31 K | $64.01 B |
| 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 |
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.
