GWW
W.W. Grainger, Inc. NYQ · GWW
$1,395.01
-7.02
(-0.50%)
Extended · +1.25σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment GWW crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $1391.48 | $1419.91 | $1386.86 | $1395.01 | 0.3M |
| 2026-07-16 | $1375.94 | $1404.18 | $1374.31 | $1402.03 | 0.3M |
| 2026-07-15 | $1369.97 | $1372.92 | $1358.33 | $1371.44 | 0.2M |
| 2026-07-14 | $1391.68 | $1405.72 | $1353.90 | $1371.07 | 0.3M |
| 2026-07-13 | $1381.25 | $1400.00 | $1377.52 | $1391.68 | 0.2M |
| 2026-07-10 | $1364.23 | $1384.94 | $1358.31 | $1375.76 | 0.2M |
| 2026-07-09 | $1364.81 | $1375.91 | $1355.65 | $1364.86 | 0.2M |
| 2026-07-08 | $1348.30 | $1356.05 | $1336.41 | $1349.74 | 0.1M |
| 2026-07-07 | $1371.20 | $1371.20 | $1340.34 | $1356.43 | 0.2M |
| 2026-07-06 | $1340.02 | $1371.23 | $1332.98 | $1370.16 | 0.3M |
| 2026-07-02 | $1359.60 | $1359.60 | $1328.95 | $1342.98 | 0.3M |
| 2026-07-01 | $1358.55 | $1369.92 | $1338.20 | $1338.24 | 0.3M |
| 2026-06-30 | $1358.68 | $1378.45 | $1349.29 | $1360.40 | 0.4M |
| 2026-06-29 | $1346.95 | $1365.26 | $1339.00 | $1353.29 | 0.4M |
| 2026-06-26 | $1379.46 | $1379.46 | $1341.43 | $1353.61 | 0.6M |
| 2026-06-25 | $1337.76 | $1390.96 | $1337.76 | $1374.78 | 0.3M |
| 2026-06-24 | $1329.23 | $1348.13 | $1324.57 | $1342.57 | 0.9M |
| 2026-06-23 | $1328.51 | $1341.42 | $1312.16 | $1320.48 | 0.3M |
| 2026-06-22 | $1356.45 | $1377.08 | $1339.47 | $1341.42 | 0.5M |
| 2026-06-18 | $1322.69 | $1365.42 | $1316.17 | $1365.41 | 0.7M |
| 2026-06-17 | $1315.27 | $1332.00 | $1304.49 | $1311.10 | 0.3M |
| 2026-06-16 | $1315.00 | $1332.87 | $1311.76 | $1319.72 | 0.3M |
| 2026-06-15 | $1319.00 | $1332.68 | $1305.01 | $1313.92 | 0.2M |
| 2026-06-12 | $1320.54 | $1329.76 | $1304.98 | $1315.87 | 0.2M |
| 2026-06-11 | $1332.06 | $1332.25 | $1307.00 | $1313.96 | 0.3M |
| 2026-06-10 | $1333.16 | $1349.74 | $1309.97 | $1317.63 | 0.3M |
| 2026-06-09 | $1314.16 | $1330.32 | $1304.31 | $1329.80 | 0.3M |
| 2026-06-08 | $1296.74 | $1309.16 | $1288.65 | $1304.57 | 0.3M |
| 2026-06-05 | $1288.74 | $1306.51 | $1283.46 | $1300.01 | 0.3M |
| 2026-06-04 | $1296.07 | $1300.00 | $1281.69 | $1289.37 | 0.2M |
| 2026-06-03 | $1270.40 | $1296.03 | $1266.64 | $1284.22 | 0.3M |
| 2026-06-02 | $1245.15 | $1268.65 | $1245.15 | $1268.36 | 0.2M |
| 2026-06-01 | $1245.16 | $1245.16 | $1220.00 | $1243.03 | 0.2M |
| 2026-05-29 | $1239.48 | $1244.78 | $1233.62 | $1234.24 | 0.5M |
| 2026-05-28 | $1231.23 | $1260.77 | $1224.50 | $1247.41 | 0.3M |
| 2026-05-27 | $1253.44 | $1257.34 | $1236.71 | $1246.03 | 0.3M |
| 2026-05-26 | $1252.52 | $1257.40 | $1243.11 | $1249.22 | 0.3M |
| 2026-05-22 | $1244.46 | $1260.99 | $1231.78 | $1247.79 | 0.3M |
| 2026-05-21 | $1233.29 | $1249.94 | $1221.66 | $1239.26 | 0.2M |
| 2026-05-20 | $1242.73 | $1253.23 | $1234.89 | $1244.05 | 0.2M |
| 2026-05-19 | $1256.69 | $1259.26 | $1231.01 | $1244.42 | 0.2M |
| 2026-05-18 | $1272.34 | $1275.69 | $1252.77 | $1265.03 | 0.2M |
| 2026-05-15 | $1276.02 | $1280.95 | $1260.47 | $1272.47 | 0.3M |
| 2026-05-14 | $1261.17 | $1285.36 | $1250.00 | $1284.19 | 0.3M |
| 2026-05-13 | $1238.44 | $1253.14 | $1229.31 | $1252.85 | 0.2M |
| 2026-05-12 | $1229.62 | $1241.28 | $1225.59 | $1238.29 | 0.3M |
| 2026-05-11 | $1237.79 | $1237.79 | $1210.33 | $1226.09 | 0.2M |
| 2026-05-08 | $1239.57 | $1252.65 | $1218.56 | $1233.71 | 0.3M |
| 2026-05-07 | $1280.00 | $1286.56 | $1233.03 | $1234.10 | 0.6M |
| 2026-05-06 | $1145.80 | $1173.34 | $1141.46 | $1169.86 | 0.4M |
| 2026-05-05 | $1144.95 | $1150.24 | $1134.76 | $1134.78 | 0.2M |
| 2026-05-04 | $1139.68 | $1164.68 | $1138.20 | $1142.14 | 0.3M |
| 2026-05-01 | $1164.44 | $1168.47 | $1142.86 | $1148.62 | 0.2M |
| 2026-04-30 | $1149.64 | $1165.30 | $1145.09 | $1161.35 | 0.3M |
| 2026-04-29 | $1158.00 | $1166.89 | $1136.35 | $1144.81 | 0.2M |
| 2026-04-28 | $1165.58 | $1166.55 | $1146.02 | $1160.14 | 0.3M |
| 2026-04-27 | $1151.44 | $1161.96 | $1144.99 | $1158.08 | 0.2M |
| 2026-04-24 | $1159.19 | $1160.62 | $1141.05 | $1147.99 | 0.3M |
| 2026-04-23 | $1161.74 | $1177.91 | $1149.39 | $1164.91 | 0.3M |
| 2026-04-22 | $1177.57 | $1182.71 | $1154.16 | $1154.18 | 0.2M |
| 2026-04-21 | $1162.81 | $1176.48 | $1160.09 | $1171.03 | 0.2M |
| 2026-04-20 | $1158.65 | $1164.68 | $1153.43 | $1163.10 | 0.2M |
| 2026-04-17 | $1138.52 | $1168.06 | $1131.51 | $1162.94 | 0.3M |
| 2026-04-16 | $1140.73 | $1159.06 | $1132.67 | $1133.52 | 0.3M |
| 2026-04-15 | $1149.81 | $1154.17 | $1128.16 | $1143.35 | 0.2M |
| 2026-04-14 | $1158.39 | $1167.02 | $1149.50 | $1155.42 | 0.2M |
| 2026-04-13 | $1168.00 | $1171.41 | $1134.87 | $1161.66 | 0.3M |
| 2026-04-10 | $1173.86 | $1179.71 | $1165.53 | $1172.07 | 0.1M |
| 2026-04-09 | $1144.97 | $1183.01 | $1144.23 | $1172.21 | 0.3M |
| 2026-04-08 | $1133.82 | $1149.12 | $1129.26 | $1146.72 | 0.3M |
| 2026-04-07 | $1117.20 | $1117.49 | $1099.63 | $1108.15 | 0.3M |
| 2026-04-06 | $1109.73 | $1120.59 | $1073.21 | $1117.24 | 0.2M |
| 2026-04-02 | $1095.00 | $1133.79 | $1070.42 | $1117.45 | 0.2M |
| 2026-04-01 | $1094.08 | $1112.81 | $1093.02 | $1107.58 | 0.2M |
| 2026-03-31 | $1070.28 | $1100.03 | $1062.69 | $1090.81 | 0.3M |
| 2026-03-30 | $1062.96 | $1071.40 | $1043.77 | $1057.22 | 0.2M |
| 2026-03-27 | $1063.90 | $1065.03 | $1050.13 | $1057.07 | 0.2M |
| 2026-03-26 | $1070.73 | $1084.09 | $1060.97 | $1065.48 | 0.2M |
| 2026-03-25 | $1076.25 | $1083.22 | $1060.49 | $1075.87 | 0.2M |
| 2026-03-24 | $1044.60 | $1074.35 | $1033.19 | $1065.40 | 0.2M |
| 2026-03-23 | $1061.82 | $1079.10 | $1053.53 | $1054.47 | 0.3M |
| 2026-03-20 | $1039.86 | $1059.50 | $1035.30 | $1041.95 | 0.5M |
| 2026-03-19 | $1041.93 | $1053.67 | $1037.73 | $1043.05 | 0.3M |
| 2026-03-18 | $1062.06 | $1067.54 | $1044.24 | $1045.82 | 0.2M |
| 2026-03-17 | $1067.99 | $1072.82 | $1052.42 | $1065.53 | 0.2M |
| 2026-03-16 | $1080.27 | $1082.19 | $1056.79 | $1060.46 | 0.2M |
| 2026-03-13 | $1091.22 | $1093.95 | $1064.24 | $1073.94 | 0.2M |
| 2026-03-12 | $1101.62 | $1106.47 | $1080.48 | $1082.18 | 0.2M |
| 2026-03-11 | $1101.57 | $1110.89 | $1092.05 | $1110.49 | 0.2M |
| 2026-03-10 | $1112.14 | $1123.48 | $1101.58 | $1106.40 | 0.2M |
| 2026-03-09 | $1097.25 | $1120.33 | $1083.33 | $1115.28 | 0.2M |
| 2026-03-06 | $1129.68 | $1140.33 | $1106.07 | $1112.79 | 0.3M |
| 2026-03-05 | $1157.15 | $1174.21 | $1139.55 | $1145.71 | 0.3M |
| 2026-03-04 | $1153.66 | $1155.33 | $1137.29 | $1148.46 | 0.2M |
| 2026-03-03 | $1139.23 | $1155.35 | $1129.46 | $1151.41 | 0.2M |
| 2026-03-02 | $1144.58 | $1157.68 | $1133.60 | $1152.25 | 0.2M |
| 2026-02-27 | $1100.70 | $1145.53 | $1099.75 | $1144.73 | 0.5M |
| 2026-02-26 | $1125.40 | $1128.37 | $1103.06 | $1105.52 | 0.4M |
| 2026-02-25 | $1128.09 | $1128.47 | $1108.96 | $1117.18 | 0.2M |
| 2026-02-24 | $1117.93 | $1130.97 | $1112.64 | $1126.68 | 0.1M |
| 2026-02-23 | $1122.69 | $1130.27 | $1112.14 | $1116.75 | 0.2M |
| 2026-02-20 | $1127.73 | $1143.24 | $1099.21 | $1127.07 | 0.5M |
| 2026-02-19 | $1134.36 | $1143.59 | $1117.88 | $1127.73 | 0.2M |
| 2026-02-18 | $1131.75 | $1143.58 | $1128.16 | $1134.04 | 0.2M |
| 2026-02-17 | $1128.90 | $1140.33 | $1120.05 | $1132.22 | 0.2M |
| 2026-02-13 | $1117.50 | $1142.53 | $1111.07 | $1131.42 | 0.3M |
| 2026-02-12 | $1204.00 | $1218.63 | $1114.42 | $1116.60 | 0.8M |
| 2026-02-11 | $1194.30 | $1208.28 | $1184.77 | $1202.47 | 0.2M |
| 2026-02-10 | $1190.15 | $1191.31 | $1170.49 | $1188.03 | 0.2M |
| 2026-02-09 | $1187.32 | $1197.65 | $1174.84 | $1190.15 | 0.2M |
| 2026-02-06 | $1194.86 | $1199.13 | $1177.00 | $1197.65 | 0.2M |
| 2026-02-05 | $1195.00 | $1199.12 | $1179.66 | $1183.15 | 0.4M |
| 2026-02-04 | $1156.79 | $1204.36 | $1149.73 | $1194.93 | 0.6M |
| 2026-02-03 | $1087.00 | $1169.57 | $1087.00 | $1155.00 | 0.9M |
| 2026-02-02 | $1086.76 | $1098.83 | $1078.65 | $1096.18 | 0.4M |
| 2026-01-30 | $1080.00 | $1082.78 | $1066.15 | $1079.94 | 0.3M |
| 2026-01-29 | $1075.00 | $1086.78 | $1064.47 | $1082.21 | 0.4M |
| 2026-01-28 | $1057.53 | $1073.15 | $1053.56 | $1070.01 | 0.3M |
| 2026-01-27 | $1060.99 | $1065.86 | $1045.33 | $1057.56 | 0.2M |
| 2026-01-26 | $1061.38 | $1064.96 | $1048.08 | $1049.97 | 0.2M |
| 2026-01-23 | $1065.81 | $1071.91 | $1049.34 | $1057.86 | 0.2M |
| 2026-01-22 | $1062.93 | $1068.50 | $1057.05 | $1066.63 | 0.2M |
| 2026-01-21 | $1041.46 | $1068.17 | $1035.08 | $1058.58 | 0.2M |
| 2026-01-20 | $1050.87 | $1058.47 | $1033.85 | $1034.25 | 0.3M |