GWW
WW Grainger (GWW)
NYSE
$1,347.49-$23.76 (-1.73%)
Price as of Aug 03, 2026 7:56 PM EDT
  • $64.0B
    Market Cap
  • 47.42%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    +2.11%
    Low Price$1,349.74
    High Price$1,402.03
  • 3 Months
    +19.62%
    Low Price$1,167.50
    High Price$1,402.03
  • 1 Year
    +47.42%
    Low Price$914.60
    High Price$1,402.03
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
1,378.48
1,388.38
1,333.05
1,371.25
-0.79%
343,707
07/31/2026
1,356.97
1,391.40
1,342.92
1,382.22
+1.97%
340,784
07/30/2026
1,371.51
1,373.63
1,340.66
1,355.49
-0.25%
356,169
07/29/2026
1,389.14
1,392.27
1,354.67
1,358.92
-2.86%
310,933
07/28/2026
1,412.40
1,418.20
1,385.18
1,398.90
-0.004%
370,779
07/27/2026
1,377.89
1,398.97
1,374.94
1,398.95
+1.18%
150,550
07/24/2026
1,350.28
1,383.34
1,350.28
1,382.60
+1.11%
205,250
07/23/2026
1,353.01
1,369.90
1,352.34
1,367.46
+0.99%
268,801
07/22/2026
1,363.35
1,377.34
1,348.34
1,354.01
-0.56%
253,142
07/21/2026
1,385.00
1,392.71
1,347.27
1,361.61
-0.70%
332,485
07/20/2026
1,401.19
1,401.19
1,364.58
1,371.22
-1.71%
255,449
07/17/2026
1,391.48
1,419.91
1,386.86
1,395.01
-0.50%
327,642
07/16/2026
1,375.94
1,404.18
1,374.31
1,402.03
+2.23%
263,683
07/15/2026
1,369.97
1,372.92
1,358.33
1,371.44
+0.03%
218,440
07/14/2026
1,391.68
1,405.72
1,353.90
1,371.07
-1.48%
291,413
07/13/2026
1,381.25
1,400.00
1,377.52
1,391.68
+1.16%
213,339
07/10/2026
1,364.23
1,384.94
1,358.31
1,375.76
+0.80%
221,521
07/09/2026
1,364.81
1,375.91
1,355.65
1,364.86
+1.12%
229,952
07/08/2026
1,348.30
1,356.05
1,336.41
1,349.74
-0.49%
142,233
07/07/2026
1,371.20
1,371.20
1,340.34
1,356.43
-1.00%
233,371
07/06/2026
1,340.02
1,371.23
1,332.98
1,370.16
+2.02%
288,767
07/02/2026
1,359.60
1,359.60
1,328.95
1,342.98
+0.35%
254,115
07/01/2026
1,358.55
1,369.92
1,338.20
1,338.24
-1.63%
337,896
06/30/2026
1,358.68
1,378.45
1,349.29
1,360.40
+0.53%
379,346
06/29/2026
1,346.95
1,365.26
1,339.00
1,353.29
-0.02%
445,306
06/26/2026
1,379.46
1,379.46
1,341.43
1,353.61
-1.54%
610,889
06/25/2026
1,337.76
1,390.96
1,337.76
1,374.78
+2.40%
311,463
06/24/2026
1,329.23
1,348.13
1,324.57
1,342.57
+1.67%
942,502
06/23/2026
1,328.51
1,341.42
1,312.16
1,320.48
-1.56%
339,828
06/22/2026
1,356.45
1,377.08
1,339.47
1,341.42
-1.76%
506,750
06/18/2026
1,322.69
1,365.42
1,316.17
1,365.41
+4.14%
715,161
06/17/2026
1,315.27
1,332.00
1,304.49
1,311.10
-0.65%
341,451
06/16/2026
1,315.00
1,332.87
1,311.76
1,319.72
+0.44%
293,407
06/15/2026
1,319.00
1,332.68
1,305.01
1,313.92
-0.15%
244,307
06/12/2026
1,320.54
1,329.76
1,304.98
1,315.87
+0.15%
191,076
06/11/2026
1,332.06
1,332.25
1,307.00
1,313.96
-0.28%
267,029
06/10/2026
1,333.16
1,349.74
1,309.97
1,317.63
-0.92%
288,410
06/09/2026
1,314.16
1,330.32
1,304.31
1,329.80
+1.93%
297,482
06/08/2026
1,296.74
1,309.16
1,288.65
1,304.57
+0.35%
264,990
06/05/2026
1,288.74
1,306.51
1,283.46
1,300.01
+0.83%
255,872
06/04/2026
1,296.07
1,300.00
1,281.69
1,289.37
+0.40%
217,112
06/03/2026
1,270.40
1,296.03
1,266.64
1,284.22
+1.25%
290,833
06/02/2026
1,245.15
1,268.65
1,245.15
1,268.36
+2.04%
195,638
06/01/2026
1,245.16
1,245.16
1,220.00
1,243.03
+0.71%
245,590
05/29/2026
1,239.48
1,244.78
1,233.62
1,234.24
-1.06%
461,135
05/28/2026
1,231.23
1,260.77
1,224.50
1,247.41
+0.11%
254,747
05/27/2026
1,253.44
1,257.34
1,236.71
1,246.03
-0.26%
250,437
05/26/2026
1,252.52
1,257.40
1,243.11
1,249.22
+0.11%
328,020
05/22/2026
1,244.46
1,260.99
1,231.78
1,247.79
+0.69%
280,080
05/21/2026
1,233.29
1,249.94
1,221.66
1,239.26
-0.39%
188,574
05/20/2026
1,242.73
1,253.23
1,234.89
1,244.05
-0.03%
198,362
05/19/2026
1,256.69
1,259.26
1,231.01
1,244.42
-1.63%
235,069
05/18/2026
1,272.34
1,275.69
1,252.77
1,265.03
-0.58%
219,673
05/15/2026
1,276.02
1,280.95
1,260.47
1,272.47
-0.91%
282,894
05/14/2026
1,261.17
1,285.36
1,250.00
1,284.19
+2.50%
333,174
05/13/2026
1,238.44
1,253.14
1,229.31
1,252.85
+1.18%
230,510
05/12/2026
1,229.62
1,241.28
1,225.59
1,238.29
+1.00%
291,260
05/11/2026
1,237.79
1,237.79
1,210.33
1,226.09
-0.42%
240,388
05/11/2026
$2.49 Dividend
05/08/2026
1,237.07
1,250.12
1,216.10
1,231.22
-0.03%
303,311
05/07/2026
1,277.42
1,283.96
1,230.54
1,231.61
+5.49%
639,744
05/07/2026
$11.65 Earnings
05/06/2026
1,143.49
1,170.97
1,139.16
1,167.50
+3.09%
411,220
05/05/2026
1,142.64
1,147.92
1,132.47
1,132.49
-0.64%
232,229
05/04/2026
1,137.38
1,162.33
1,135.90
1,139.83
-0.56%
295,450
05/01/2026
1,162.09
1,166.11
1,140.55
1,146.30
-1.10%
212,332
04/30/2026
1,147.32
1,162.95
1,142.78
1,159.01
+1.44%
344,200
04/29/2026
1,155.66
1,164.53
1,134.06
1,142.50
-1.32%
190,496
04/28/2026
1,163.23
1,164.20
1,143.70
1,157.80
+0.18%
258,686
04/27/2026
1,149.12
1,159.61
1,142.67
1,155.74
+0.88%
179,710
04/24/2026
1,156.85
1,158.28
1,138.75
1,145.67
-1.45%
283,309
04/23/2026
1,159.40
1,175.53
1,147.07
1,162.56
+0.93%
311,787
04/22/2026
1,175.19
1,180.32
1,151.83
1,151.85
-1.44%
209,950
04/21/2026
1,160.46
1,174.11
1,157.75
1,168.67
+0.68%
180,923
04/20/2026
1,156.31
1,162.33
1,151.10
1,160.75
+0.01%
173,072
04/17/2026
1,136.22
1,165.70
1,129.23
1,160.59
+2.60%
271,695
04/16/2026
1,138.43
1,156.72
1,130.38
1,131.23
-0.86%
300,624
04/15/2026
1,147.49
1,151.84
1,125.88
1,141.04
-1.04%
194,808
04/14/2026
1,156.05
1,164.66
1,147.18
1,153.09
-0.54%
188,139
04/13/2026
1,165.64
1,169.05
1,132.58
1,159.32
-0.89%
324,152
04/10/2026
1,171.49
1,177.33
1,163.17
1,169.70
-0.01%
137,611
04/09/2026
1,142.66
1,180.62
1,141.92
1,169.84
+2.22%
326,052
04/08/2026
1,131.53
1,146.80
1,126.98
1,144.41
+3.48%
250,733
04/07/2026
1,114.95
1,115.23
1,097.41
1,105.91
-0.81%
254,205
04/06/2026
1,107.49
1,118.33
1,071.04
1,114.99
-0.02%
176,696
04/02/2026
1,092.79
1,131.50
1,068.26
1,115.19
+0.89%
203,857
04/01/2026
1,091.87
1,110.56
1,090.81
1,105.34
+1.54%
215,503
03/31/2026
1,068.12
1,097.81
1,060.55
1,088.61
+3.18%
311,226
03/30/2026
1,060.81
1,069.24
1,041.66
1,055.09
+0.01%
177,970
03/27/2026
1,061.75
1,062.88
1,048.01
1,054.94
-0.79%
231,126
03/26/2026
1,068.57
1,081.90
1,058.83
1,063.33
-0.97%
158,326
03/25/2026
1,074.08
1,081.03
1,058.35
1,073.70
+0.98%
181,644
03/24/2026
1,042.49
1,072.18
1,031.10
1,063.25
+1.04%
201,963
03/23/2026
1,059.68
1,076.92
1,051.40
1,052.34
+1.20%
290,744
03/20/2026
1,037.76
1,057.36
1,033.21
1,039.85
-0.11%
529,183
03/19/2026
1,039.83
1,051.54
1,035.64
1,040.94
-0.26%
321,144
03/18/2026
1,059.92
1,065.38
1,042.13
1,043.71
-1.85%
211,802
03/17/2026
1,065.83
1,070.65
1,050.30
1,063.38
+0.48%
156,104
03/16/2026
1,078.09
1,080.00
1,054.66
1,058.32
-1.26%
223,444
03/13/2026
1,089.02
1,091.74
1,062.09
1,071.77
-0.76%
212,867