GWW - W.W. GRAINGER, INC.
1148.46
-2.950 -0.257%
Share volume: 223,333
Last Updated: 03-04-2026
Wholesale/Wholesale – Durable Goods:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$1,151.41
-2.95
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $1,153.66 | $1,153.66 | $1,155.33 | $1,155.33 | $1,137.29 | $1,137.29 | $1,148.46 | $1,148.46 | 223,333 | $223,333.00 |
| 03-03-2026 | $1,139.23 | $1,139.23 | $1,155.35 | $1,155.35 | $1,129.46 | $1,129.46 | $1,151.41 | $1,151.41 | 220,428 | $220,428.00 |
| 03-02-2026 | $1,144.58 | $1,144.58 | $1,157.68 | $1,157.68 | $1,133.60 | $1,133.60 | $1,152.25 | $1,152.25 | 220,476 | $220,476.00 |
| 02-27-2026 | $1,100.70 | $1,100.70 | $1,145.53 | $1,145.53 | $1,099.75 | $1,099.75 | $1,144.73 | $1,144.73 | 485,223 | $485,223.00 |
| 02-26-2026 | $1,125.40 | $1,125.40 | $1,128.37 | $1,128.37 | $1,103.06 | $1,103.06 | $1,105.52 | $1,105.52 | 366,149 | $366,149.00 |
| 02-25-2026 | $1,128.09 | $1,128.09 | $1,128.47 | $1,128.47 | $1,108.96 | $1,108.96 | $1,117.18 | $1,117.18 | 183,762 | $183,762.00 |
| 02-24-2026 | $1,117.93 | $1,117.93 | $1,130.97 | $1,130.97 | $1,112.64 | $1,112.64 | $1,126.68 | $1,126.68 | 129,135 | $129,135.00 |
| 02-23-2026 | $1,122.69 | $1,122.69 | $1,130.27 | $1,130.27 | $1,112.14 | $1,112.14 | $1,116.75 | $1,116.75 | 232,619 | $232,619.00 |
| 02-20-2026 | $1,127.73 | $1,127.73 | $1,143.24 | $1,143.24 | $1,099.21 | $1,099.21 | $1,127.07 | $1,127.07 | 482,194 | $482,194.00 |
| 02-19-2026 | $1,134.36 | $1,134.36 | $1,143.59 | $1,143.59 | $1,117.88 | $1,117.88 | $1,127.73 | $1,127.73 | 195,733 | $195,733.00 |