GWW - W.W. GRAINGER, INC.
1162.94
29.420 2.530%
Share volume: 271,695
Last Updated: 04-17-2026
Wholesale/Wholesale – Durable Goods:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$1,133.52
29.42
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $1,138.52 | $1,138.52 | $1,168.06 | $1,168.06 | $1,131.51 | $1,131.51 | $1,162.94 | $1,162.94 | 271,695 | $270,483.00 |
| 04-16-2026 | $1,140.73 | $1,140.73 | $1,159.06 | $1,159.06 | $1,132.67 | $1,132.67 | $1,133.52 | $1,133.52 | 300,624 | $300,624.00 |
| 04-15-2026 | $1,149.81 | $1,149.81 | $1,154.17 | $1,154.17 | $1,128.16 | $1,128.16 | $1,143.35 | $1,143.35 | 194,808 | $194,808.00 |
| 04-14-2026 | $1,158.39 | $1,158.39 | $1,167.02 | $1,167.02 | $1,149.50 | $1,149.50 | $1,155.42 | $1,155.42 | 188,139 | $188,139.00 |
| 04-13-2026 | $1,168.00 | $1,168.00 | $1,171.41 | $1,171.41 | $1,134.87 | $1,134.87 | $1,161.66 | $1,161.66 | 324,157 | $324,157.00 |
| 04-10-2026 | $1,173.86 | $1,173.86 | $1,179.71 | $1,179.71 | $1,165.53 | $1,165.53 | $1,172.07 | $1,172.07 | 137,616 | $137,616.00 |
| 04-09-2026 | $1,144.97 | $1,144.97 | $1,183.01 | $1,183.01 | $1,144.23 | $1,144.23 | $1,172.21 | $1,172.21 | 326,051 | $326,051.00 |
| 04-08-2026 | $1,133.82 | $1,133.82 | $1,149.12 | $1,149.12 | $1,129.26 | $1,129.26 | $1,146.72 | $1,146.72 | 250,733 | $250,733.00 |
| 04-07-2026 | $1,117.20 | $1,117.20 | $1,117.49 | $1,117.49 | $1,099.63 | $1,099.63 | $1,108.15 | $1,108.15 | 254,205 | $254,205.00 |
| 04-06-2026 | $1,109.73 | $1,109.73 | $1,120.59 | $1,120.59 | $1,073.21 | $1,073.21 | $1,117.24 | $1,117.24 | 176,696 | $176,696.00 |