GWW - W.W. GRAINGER, INC.
1238.29
12.200 0.985%
Share volume: 289,941
Last Updated: 05-12-2026
Wholesale/Wholesale – Durable Goods:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$1,226.09
12.20
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1,229.62 | $1,229.62 | $1,241.28 | $1,241.28 | $1,225.59 | $1,225.59 | $1,238.29 | $1,238.29 | 289,941 | $289,941.00 |
| 05-11-2026 | $1,237.79 | $1,237.79 | $1,237.79 | $1,237.79 | $1,210.33 | $1,210.33 | $1,226.09 | $1,226.09 | 240,387 | $240,387.00 |
| 05-08-2026 | $1,239.57 | $1,237.07 | $1,252.65 | $1,250.12 | $1,218.56 | $1,216.10 | $1,233.71 | $1,231.22 | 303,311 | $303,311.00 |
| 05-07-2026 | $1,280.00 | $1,277.42 | $1,286.56 | $1,283.96 | $1,233.03 | $1,230.54 | $1,234.10 | $1,231.61 | 639,744 | $639,744.00 |
| 05-06-2026 | $1,145.80 | $1,145.80 | $1,173.34 | $1,173.34 | $1,141.46 | $1,141.46 | $1,169.86 | $1,169.86 | 411,219 | $411,219.00 |
| 05-05-2026 | $1,144.95 | $1,144.95 | $1,150.24 | $1,150.24 | $1,134.76 | $1,134.76 | $1,134.78 | $1,134.78 | 232,229 | $232,229.00 |
| 05-04-2026 | $1,139.68 | $1,139.68 | $1,164.68 | $1,164.68 | $1,138.20 | $1,138.20 | $1,142.14 | $1,142.14 | 295,449 | $295,449.00 |
| 05-01-2026 | $1,164.44 | $1,164.44 | $1,168.47 | $1,168.47 | $1,142.86 | $1,142.86 | $1,148.62 | $1,148.62 | 212,332 | $212,332.00 |
| 04-30-2026 | $1,149.64 | $1,149.64 | $1,165.30 | $1,165.30 | $1,145.09 | $1,145.09 | $1,161.35 | $1,161.35 | 344,199 | $344,199.00 |
| 04-29-2026 | $1,158.00 | $1,158.00 | $1,166.89 | $1,166.89 | $1,136.35 | $1,136.35 | $1,144.81 | $1,144.81 | 190,495 | $190,495.00 |