WW Grainger Inc (GWW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1275.44 | 1295.72 | 1269.31 | 1277.55 | -0.39% | 301,700 |
| 2026-08-06 | 1297.64 | 1300.00 | 1268.90 | 1282.58 | -0.19% | 301,400 |
| 2026-08-05 | 1302.83 | 1312.43 | 1283.22 | 1285.07 | -1.18% | 475,700 |
| 2026-08-04 | 1280.59 | 1311.22 | 1260.22 | 1300.45 | -5.16% | 587,600 |
| 2026-08-03 | 1378.48 | 1388.38 | 1333.05 | 1371.25 | -0.79% | 343,600 |
| 2026-07-31 | 1356.97 | 1391.40 | 1342.92 | 1382.22 | +1.97% | 340,700 |
| 2026-07-30 | 1371.51 | 1373.63 | 1340.66 | 1355.49 | -0.25% | 356,100 |
| 2026-07-29 | 1389.14 | 1392.27 | 1354.67 | 1358.92 | -2.86% | 310,900 |
| 2026-07-28 | 1412.40 | 1418.20 | 1385.18 | 1398.90 | -0.00% | 370,800 |
| 2026-07-27 | 1377.89 | 1398.97 | 1374.94 | 1398.95 | +1.18% | 150,500 |
| 2026-07-24 | 1350.28 | 1383.34 | 1350.28 | 1382.60 | +1.11% | 205,200 |
| 2026-07-23 | 1353.01 | 1369.90 | 1352.34 | 1367.46 | +0.99% | 268,800 |
| 2026-07-22 | 1363.35 | 1377.34 | 1348.34 | 1354.01 | -0.56% | 253,100 |
| 2026-07-21 | 1385.00 | 1392.71 | 1347.27 | 1361.61 | -0.70% | 332,500 |
| 2026-07-20 | 1401.19 | 1401.19 | 1364.58 | 1371.22 | -1.71% | 255,400 |
| 2026-07-17 | 1391.48 | 1419.91 | 1386.86 | 1395.01 | -0.50% | 327,600 |
| 2026-07-16 | 1375.94 | 1404.18 | 1374.31 | 1402.03 | +2.23% | 263,300 |
| 2026-07-15 | 1369.97 | 1372.92 | 1358.33 | 1371.44 | +0.03% | 218,400 |
| 2026-07-14 | 1391.68 | 1405.72 | 1353.90 | 1371.07 | -1.48% | 291,400 |
| 2026-07-13 | 1381.25 | 1400.00 | 1377.52 | 1391.68 | +1.16% | 213,200 |
| 2026-07-10 | 1364.23 | 1384.94 | 1358.31 | 1375.76 | +0.80% | 221,500 |
| 2026-07-09 | 1364.81 | 1375.91 | 1355.65 | 1364.86 | +1.12% | 229,900 |
| 2026-07-08 | 1348.30 | 1356.05 | 1336.41 | 1349.74 | -0.49% | 142,200 |
| 2026-07-07 | 1371.20 | 1371.20 | 1340.34 | 1356.43 | -1.00% | 233,400 |
| 2026-07-06 | 1340.02 | 1371.23 | 1332.98 | 1370.16 | +2.02% | 288,700 |
| 2026-07-02 | 1359.60 | 1359.60 | 1328.95 | 1342.98 | +0.35% | 254,100 |
| 2026-07-01 | 1358.55 | 1369.92 | 1338.20 | 1338.24 | -1.63% | 337,900 |
| 2026-06-30 | 1358.68 | 1378.45 | 1349.29 | 1360.40 | +0.53% | 379,300 |
| 2026-06-29 | 1346.95 | 1365.26 | 1339.00 | 1353.29 | -0.02% | 445,300 |
| 2026-06-26 | 1379.46 | 1379.46 | 1341.43 | 1353.61 | -1.54% | 610,900 |
| 2026-06-25 | 1337.76 | 1390.96 | 1337.76 | 1374.78 | +2.40% | 311,500 |
| 2026-06-24 | 1329.23 | 1348.13 | 1324.57 | 1342.57 | +1.67% | 942,500 |
| 2026-06-23 | 1328.51 | 1341.42 | 1312.16 | 1320.48 | -1.56% | 339,800 |
| 2026-06-22 | 1356.45 | 1377.08 | 1339.47 | 1341.42 | -1.76% | 506,700 |
| 2026-06-18 | 1322.69 | 1365.42 | 1316.17 | 1365.41 | +4.14% | 715,100 |
| 2026-06-17 | 1315.27 | 1332.00 | 1304.49 | 1311.10 | -0.65% | 341,500 |
| 2026-06-16 | 1315.00 | 1332.87 | 1311.76 | 1319.72 | +0.44% | 293,400 |
| 2026-06-15 | 1319.00 | 1332.68 | 1305.01 | 1313.92 | -0.15% | 244,300 |
| 2026-06-12 | 1320.54 | 1329.76 | 1304.98 | 1315.87 | +0.15% | 191,100 |
| 2026-06-11 | 1332.06 | 1332.25 | 1307.00 | 1313.96 | -0.28% | 267,000 |
| 2026-06-10 | 1333.16 | 1349.74 | 1309.97 | 1317.63 | -0.92% | 288,400 |
| 2026-06-09 | 1314.16 | 1330.32 | 1304.31 | 1329.80 | +1.93% | 297,500 |
| 2026-06-08 | 1296.74 | 1309.16 | 1288.65 | 1304.57 | +0.35% | 265,000 |
| 2026-06-05 | 1288.74 | 1306.51 | 1283.46 | 1300.01 | +0.83% | 255,800 |
| 2026-06-04 | 1296.07 | 1300.00 | 1281.69 | 1289.37 | +0.40% | 217,100 |
| 2026-06-03 | 1270.40 | 1296.03 | 1266.64 | 1284.22 | +1.25% | 291,100 |
| 2026-06-02 | 1245.15 | 1268.65 | 1245.15 | 1268.36 | +2.04% | 195,600 |
| 2026-06-01 | 1245.16 | 1245.16 | 1220.00 | 1243.03 | +0.71% | 227,600 |
| 2026-05-29 | 1239.48 | 1244.78 | 1233.62 | 1234.24 | -1.06% | 461,100 |
| 2026-05-28 | 1231.23 | 1260.77 | 1224.50 | 1247.41 | +0.11% | 254,700 |
| 2026-05-27 | 1253.44 | 1257.34 | 1236.71 | 1246.03 | -0.26% | 250,400 |
| 2026-05-26 | 1252.52 | 1257.40 | 1243.11 | 1249.22 | +0.11% | 328,000 |
| 2026-05-22 | 1244.46 | 1260.99 | 1231.78 | 1247.79 | +0.69% | 280,100 |
| 2026-05-21 | 1233.29 | 1249.94 | 1221.66 | 1239.26 | -0.39% | 188,600 |
| 2026-05-20 | 1242.73 | 1253.23 | 1234.89 | 1244.05 | -0.03% | 198,400 |
| 2026-05-19 | 1256.69 | 1259.26 | 1231.01 | 1244.42 | -1.63% | 235,100 |
| 2026-05-18 | 1272.34 | 1275.69 | 1252.77 | 1265.03 | -0.58% | 219,600 |
| 2026-05-15 | 1276.02 | 1280.95 | 1260.47 | 1272.47 | -0.91% | 282,900 |
| 2026-05-14 | 1261.17 | 1285.36 | 1250.00 | 1284.19 | +2.50% | 333,200 |
| 2026-05-13 | 1238.44 | 1253.14 | 1229.31 | 1252.85 | +1.18% | 230,500 |
| 2026-05-12 | 1229.62 | 1241.28 | 1225.59 | 1238.29 | +1.00% | 291,000 |
| 2026-05-11 | 1237.79 | 1237.79 | 1210.33 | 1226.09 | -0.62% | 240,400 |
| 2026-05-08 | 1239.57 | 1252.65 | 1218.56 | 1233.71 | -0.03% | 303,300 |
| 2026-05-07 | 1280.00 | 1286.56 | 1233.03 | 1234.10 | +5.49% | 639,700 |
| 2026-05-06 | 1145.80 | 1173.34 | 1141.46 | 1169.86 | +3.09% | 411,100 |
| 2026-05-05 | 1144.95 | 1150.24 | 1134.76 | 1134.78 | -0.64% | 232,200 |
| 2026-05-04 | 1139.68 | 1164.68 | 1138.20 | 1142.14 | -0.56% | 295,400 |
| 2026-05-01 | 1164.44 | 1168.47 | 1142.86 | 1148.62 | -1.10% | 212,300 |
| 2026-04-30 | 1149.64 | 1165.30 | 1145.09 | 1161.35 | +1.44% | 344,200 |
| 2026-04-29 | 1158.00 | 1166.89 | 1136.35 | 1144.81 | -1.32% | 190,500 |
| 2026-04-28 | 1165.58 | 1166.55 | 1146.02 | 1160.14 | +0.18% | 258,700 |
| 2026-04-27 | 1151.44 | 1161.96 | 1144.99 | 1158.08 | +0.88% | 179,700 |
| 2026-04-24 | 1159.19 | 1160.62 | 1141.05 | 1147.99 | -1.45% | 283,300 |
| 2026-04-23 | 1161.74 | 1177.91 | 1149.39 | 1164.91 | +0.93% | 311,700 |
| 2026-04-22 | 1177.57 | 1182.71 | 1154.16 | 1154.18 | -1.44% | 209,900 |
| 2026-04-21 | 1162.81 | 1176.48 | 1160.09 | 1171.03 | +0.68% | 180,900 |
| 2026-04-20 | 1158.65 | 1164.68 | 1153.43 | 1163.10 | +0.01% | 173,100 |
| 2026-04-17 | 1138.52 | 1168.06 | 1131.51 | 1162.94 | +2.60% | 271,700 |
| 2026-04-16 | 1140.73 | 1159.06 | 1132.67 | 1133.52 | -0.86% | 300,600 |
| 2026-04-15 | 1149.81 | 1154.17 | 1128.16 | 1143.35 | -1.04% | 194,800 |
| 2026-04-14 | 1158.39 | 1167.02 | 1149.50 | 1155.42 | -0.54% | 188,100 |
| 2026-04-13 | 1168.00 | 1171.41 | 1134.87 | 1161.66 | -0.89% | 324,200 |
| 2026-04-10 | 1173.86 | 1179.71 | 1165.53 | 1172.07 | -0.01% | 137,600 |
| 2026-04-09 | 1144.97 | 1183.01 | 1144.23 | 1172.21 | +2.22% | 326,100 |
| 2026-04-08 | 1133.82 | 1149.12 | 1129.26 | 1146.72 | +3.48% | 250,700 |
| 2026-04-07 | 1117.20 | 1117.49 | 1099.63 | 1108.15 | -0.81% | 254,000 |
| 2026-04-06 | 1109.73 | 1120.59 | 1073.21 | 1117.24 | -0.02% | 176,700 |
| 2026-04-02 | 1095.00 | 1133.79 | 1070.42 | 1117.45 | +0.89% | 203,900 |
| 2026-04-01 | 1094.08 | 1112.81 | 1093.02 | 1107.58 | +1.54% | 215,500 |
| 2026-03-31 | 1070.28 | 1100.03 | 1062.69 | 1090.81 | +3.18% | 311,200 |
| 2026-03-30 | 1062.96 | 1071.40 | 1043.77 | 1057.22 | +0.01% | 178,000 |
| 2026-03-27 | 1063.90 | 1065.03 | 1050.13 | 1057.07 | -0.79% | 231,100 |
| 2026-03-26 | 1070.73 | 1084.09 | 1060.97 | 1065.48 | -0.97% | 158,300 |
| 2026-03-25 | 1076.25 | 1083.22 | 1060.49 | 1075.87 | +0.98% | 181,600 |
| 2026-03-24 | 1044.60 | 1074.35 | 1033.19 | 1065.40 | +1.04% | 202,000 |
| 2026-03-23 | 1061.82 | 1079.10 | 1053.53 | 1054.47 | +1.20% | 290,700 |
| 2026-03-20 | 1039.86 | 1059.50 | 1035.30 | 1041.95 | -0.11% | 494,200 |
| 2026-03-19 | 1041.93 | 1053.67 | 1037.73 | 1043.05 | -0.26% | 321,100 |
| 2026-03-18 | 1062.06 | 1067.54 | 1044.24 | 1045.82 | -1.85% | 211,800 |
| 2026-03-17 | 1067.99 | 1072.82 | 1052.42 | 1065.53 | +0.48% | 156,100 |
| 2026-03-16 | 1080.27 | 1082.19 | 1056.79 | 1060.46 | -1.26% | 223,400 |
| 2026-03-13 | 1091.22 | 1093.95 | 1064.24 | 1073.94 | -0.76% | 212,900 |
| 2026-03-12 | 1101.62 | 1106.47 | 1080.48 | 1082.18 | -2.55% | 185,200 |
| 2026-03-11 | 1101.57 | 1110.89 | 1092.05 | 1110.49 | +0.37% | 181,400 |
| 2026-03-10 | 1112.14 | 1123.48 | 1101.58 | 1106.40 | -0.80% | 189,800 |
| 2026-03-09 | 1097.25 | 1120.33 | 1083.33 | 1115.28 | +0.22% | 231,200 |
| 2026-03-06 | 1129.68 | 1140.33 | 1106.07 | 1112.79 | -2.87% | 277,900 |
| 2026-03-05 | 1157.15 | 1174.21 | 1139.55 | 1145.71 | -0.24% | 341,700 |
| 2026-03-04 | 1153.66 | 1155.33 | 1137.29 | 1148.46 | -0.26% | 225,100 |
| 2026-03-03 | 1139.23 | 1155.35 | 1129.46 | 1151.41 | -0.07% | 220,400 |
| 2026-03-02 | 1144.58 | 1157.68 | 1133.60 | 1152.25 | +0.66% | 220,500 |
| 2026-02-27 | 1100.70 | 1145.53 | 1099.75 | 1144.73 | +3.55% | 485,200 |
| 2026-02-26 | 1125.40 | 1128.37 | 1103.06 | 1105.52 | -1.04% | 366,100 |
| 2026-02-25 | 1128.09 | 1128.47 | 1108.96 | 1117.18 | -0.84% | 183,800 |
| 2026-02-24 | 1117.93 | 1130.97 | 1112.64 | 1126.68 | +0.89% | 129,100 |
| 2026-02-23 | 1122.69 | 1130.27 | 1112.14 | 1116.75 | -0.92% | 232,600 |
| 2026-02-20 | 1127.73 | 1143.24 | 1099.21 | 1127.07 | -0.06% | 482,200 |
| 2026-02-19 | 1134.36 | 1143.59 | 1117.88 | 1127.73 | -0.56% | 195,600 |
| 2026-02-18 | 1131.75 | 1143.58 | 1128.16 | 1134.04 | +0.16% | 158,500 |
| 2026-02-17 | 1128.90 | 1140.33 | 1120.05 | 1132.22 | +0.07% | 248,300 |
| 2026-02-13 | 1117.50 | 1142.53 | 1111.07 | 1131.42 | +1.33% | 319,500 |
| 2026-02-12 | 1204.00 | 1218.63 | 1114.42 | 1116.60 | -7.14% | 789,700 |
| 2026-02-11 | 1194.30 | 1208.28 | 1184.77 | 1202.47 | +1.22% | 226,100 |
| 2026-02-10 | 1190.15 | 1191.31 | 1170.49 | 1188.03 | -0.18% | 217,200 |
| 2026-02-09 | 1187.32 | 1197.65 | 1174.84 | 1190.15 | -0.63% | 250,000 |
| 2026-02-06 | 1194.86 | 1199.13 | 1177.00 | 1197.65 | +1.23% | 233,100 |
| 2026-02-05 | 1195.00 | 1199.12 | 1179.66 | 1183.15 | -0.99% | 449,100 |
| 2026-02-04 | 1156.79 | 1204.36 | 1149.73 | 1194.93 | +3.46% | 613,200 |
| 2026-02-03 | 1087.00 | 1169.57 | 1087.00 | 1155.00 | +5.37% | 897,000 |
| 2026-02-02 | 1086.76 | 1098.83 | 1078.65 | 1096.18 | +1.50% | 420,800 |
| 2026-01-30 | 1080.00 | 1082.78 | 1066.15 | 1079.94 | -0.21% | 346,100 |
| 2026-01-29 | 1075.00 | 1086.78 | 1064.47 | 1082.21 | +1.14% | 448,700 |
| 2026-01-28 | 1057.53 | 1073.15 | 1053.56 | 1070.01 | +1.18% | 315,200 |
| 2026-01-27 | 1060.99 | 1065.86 | 1045.33 | 1057.56 | +0.72% | 159,000 |
| 2026-01-26 | 1061.38 | 1064.96 | 1048.08 | 1049.97 | -0.75% | 206,400 |
| 2026-01-23 | 1065.81 | 1071.91 | 1049.34 | 1057.86 | -0.82% | 231,900 |
| 2026-01-22 | 1062.93 | 1068.50 | 1057.05 | 1066.63 | +0.76% | 172,400 |
| 2026-01-21 | 1041.46 | 1068.17 | 1035.08 | 1058.58 | +2.35% | 168,400 |
| 2026-01-20 | 1050.87 | 1058.47 | 1033.85 | 1034.25 | -3.23% | 270,800 |
| 2026-01-16 | 1058.23 | 1074.30 | 1055.25 | 1068.72 | +0.51% | 283,600 |
| 2026-01-15 | 1060.95 | 1065.28 | 1055.77 | 1063.30 | +0.95% | 183,600 |
| 2026-01-14 | 1041.00 | 1053.25 | 1033.72 | 1053.25 | +1.09% | 190,200 |
| 2026-01-13 | 1033.58 | 1042.05 | 1023.51 | 1041.90 | +0.93% | 176,200 |
| 2026-01-12 | 1024.44 | 1035.25 | 1024.12 | 1032.31 | +0.24% | 173,500 |
| 2026-01-09 | 1037.38 | 1044.29 | 1026.36 | 1029.82 | -0.34% | 194,800 |
| 2026-01-08 | 1000.52 | 1038.57 | 1000.52 | 1033.33 | +2.85% | 250,400 |
| 2026-01-07 | 1022.27 | 1026.32 | 1002.20 | 1004.68 | -2.36% | 261,800 |
| 2026-01-06 | 1010.34 | 1036.22 | 1008.01 | 1028.98 | +1.37% | 229,400 |
| 2026-01-05 | 996.28 | 1031.74 | 996.28 | 1015.06 | +1.12% | 294,900 |
| 2026-01-02 | 1007.28 | 1013.91 | 997.25 | 1003.81 | -0.52% | 222,800 |
| 2025-12-31 | 1021.00 | 1021.64 | 1008.82 | 1009.05 | -1.18% | 178,600 |
| 2025-12-30 | 1022.36 | 1026.92 | 1013.58 | 1021.09 | -0.51% | 254,300 |
| 2025-12-29 | 1025.53 | 1029.48 | 1017.92 | 1026.31 | +0.20% | 223,700 |
| 2025-12-26 | 1032.03 | 1039.75 | 1016.74 | 1024.28 | -0.63% | 128,400 |
| 2025-12-24 | 1021.79 | 1032.79 | 1019.18 | 1030.73 | +0.67% | 83,700 |
| 2025-12-23 | 1034.80 | 1035.22 | 1021.33 | 1023.90 | -1.06% | 265,400 |
| 2025-12-22 | 1025.00 | 1035.31 | 1021.46 | 1034.87 | +0.96% | 228,700 |
| 2025-12-19 | 1022.11 | 1030.00 | 1010.12 | 1025.02 | +0.54% | 891,800 |
| 2025-12-18 | 1022.95 | 1029.93 | 1012.86 | 1019.52 | -0.05% | 369,200 |
| 2025-12-17 | 1018.27 | 1024.27 | 1008.57 | 1020.05 | -0.20% | 258,400 |
| 2025-12-16 | 1030.55 | 1031.00 | 1017.77 | 1022.08 | -0.73% | 274,300 |
| 2025-12-15 | 1025.21 | 1038.61 | 1023.64 | 1029.56 | +0.69% | 397,600 |
| 2025-12-12 | 1041.31 | 1042.00 | 1019.40 | 1022.54 | -0.95% | 386,200 |
| 2025-12-11 | 1000.00 | 1035.86 | 997.82 | 1032.39 | +3.70% | 478,900 |
| 2025-12-10 | 964.96 | 997.11 | 959.14 | 995.57 | +3.85% | 312,600 |
| 2025-12-09 | 959.85 | 971.27 | 958.14 | 958.68 | -0.04% | 178,100 |
| 2025-12-08 | 969.02 | 977.24 | 957.79 | 959.07 | -1.69% | 284,900 |
| 2025-12-05 | 965.53 | 977.14 | 961.81 | 975.54 | +0.68% | 208,300 |
| 2025-12-04 | 974.96 | 979.21 | 967.91 | 968.91 | -0.23% | 280,200 |
| 2025-12-03 | 961.89 | 975.92 | 959.85 | 971.16 | +1.04% | 228,000 |
| 2025-12-02 | 945.81 | 961.98 | 941.51 | 961.15 | +1.72% | 288,100 |
| 2025-12-01 | 941.59 | 955.54 | 941.32 | 944.87 | -0.40% | 280,500 |
| 2025-11-28 | 944.02 | 949.99 | 942.62 | 948.63 | +0.37% | 106,700 |
| 2025-11-26 | 938.11 | 949.61 | 933.53 | 945.10 | +0.36% | 221,200 |
| 2025-11-25 | 937.75 | 945.67 | 932.22 | 941.75 | +1.27% | 232,300 |
| 2025-11-24 | 944.23 | 956.00 | 929.70 | 929.96 | -2.33% | 495,200 |
| 2025-11-21 | 930.88 | 957.69 | 916.11 | 952.15 | +2.92% | 414,000 |
| 2025-11-20 | 930.66 | 937.00 | 920.38 | 925.15 | +0.28% | 350,600 |
| 2025-11-19 | 917.95 | 924.65 | 906.52 | 922.56 | +0.48% | 259,900 |
| 2025-11-18 | 921.95 | 928.00 | 912.74 | 918.18 | -0.57% | 271,600 |
| 2025-11-17 | 922.13 | 931.79 | 916.75 | 923.47 | -0.30% | 302,700 |
| 2025-11-14 | 934.35 | 939.87 | 921.54 | 926.21 | -0.93% | 239,900 |
| 2025-11-13 | 943.00 | 953.48 | 933.45 | 934.94 | -1.06% | 232,700 |
| 2025-11-12 | 944.85 | 949.85 | 936.32 | 944.97 | -0.07% | 202,100 |
| 2025-11-11 | 951.53 | 958.91 | 945.50 | 945.61 | -0.46% | 144,300 |
| 2025-11-10 | 951.76 | 959.05 | 938.32 | 949.96 | -0.53% | 229,400 |
| 2025-11-07 | 950.98 | 957.56 | 945.54 | 955.04 | +0.25% | 188,200 |
| 2025-11-06 | 957.44 | 965.31 | 951.52 | 952.66 | -1.01% | 269,100 |
| 2025-11-05 | 955.41 | 969.91 | 955.41 | 962.39 | +0.68% | 259,300 |
| 2025-11-04 | 965.95 | 970.05 | 954.30 | 955.87 | -1.08% | 378,400 |
| 2025-11-03 | 966.72 | 974.42 | 959.58 | 966.32 | -1.30% | 420,900 |
| 2025-10-31 | 969.02 | 993.06 | 921.16 | 979.00 | +2.38% | 886,700 |
| 2025-10-30 | 955.93 | 976.90 | 953.22 | 956.24 | -0.28% | 510,000 |
| 2025-10-29 | 960.75 | 966.84 | 953.77 | 958.97 | -0.47% | 284,700 |
| 2025-10-28 | 974.93 | 981.41 | 962.41 | 963.48 | -1.52% | 314,700 |
| 2025-10-27 | 971.24 | 979.58 | 966.27 | 978.31 | +1.02% | 214,000 |
| 2025-10-24 | 968.26 | 978.21 | 964.54 | 968.41 | +0.45% | 303,200 |
| 2025-10-23 | 973.66 | 985.56 | 954.84 | 964.07 | -0.41% | 312,000 |
| 2025-10-22 | 973.90 | 978.48 | 965.94 | 968.00 | -0.36% | 199,400 |
| 2025-10-21 | 974.92 | 980.66 | 970.03 | 971.54 | +0.06% | 189,800 |
| 2025-10-20 | 960.38 | 971.18 | 958.37 | 970.92 | +1.67% | 151,000 |
| 2025-10-17 | 950.00 | 961.50 | 946.10 | 954.99 | +0.05% | 238,800 |
| 2025-10-16 | 958.18 | 961.45 | 949.69 | 954.56 | -0.36% | 259,300 |
| 2025-10-15 | 959.90 | 961.82 | 949.40 | 957.99 | -0.18% | 216,500 |
| 2025-10-14 | 933.15 | 964.02 | 925.41 | 959.74 | +2.59% | 278,600 |
| 2025-10-13 | 939.87 | 947.73 | 919.16 | 935.49 | -1.27% | 327,100 |
| 2025-10-10 | 976.69 | 980.31 | 945.15 | 947.56 | -2.17% | 253,600 |
| 2025-10-09 | 972.38 | 973.27 | 957.80 | 968.53 | +0.14% | 230,800 |
| 2025-10-08 | 951.31 | 967.63 | 948.01 | 967.19 | +0.87% | 194,900 |
| 2025-10-07 | 960.00 | 964.11 | 953.82 | 958.82 | -0.01% | 217,100 |
| 2025-10-06 | 960.57 | 967.75 | 950.86 | 958.90 | +0.24% | 320,300 |
| 2025-10-03 | 953.38 | 969.68 | 950.89 | 956.59 | +0.30% | 240,300 |
| 2025-10-02 | 940.74 | 954.53 | 940.74 | 953.75 | +1.03% | 268,700 |
| 2025-10-01 | 946.83 | 955.33 | 942.55 | 944.00 | -0.94% | 247,400 |
| 2025-09-30 | 945.22 | 955.11 | 937.82 | 952.96 | +0.53% | 318,200 |
| 2025-09-29 | 960.79 | 961.47 | 944.01 | 947.98 | -1.22% | 272,500 |
| 2025-09-26 | 956.27 | 964.01 | 955.60 | 959.73 | +0.84% | 162,100 |
| 2025-09-25 | 952.93 | 959.32 | 949.00 | 951.71 | -0.13% | 259,300 |
| 2025-09-24 | 967.06 | 974.47 | 952.93 | 952.93 | -2.34% | 289,900 |
| 2025-09-23 | 984.46 | 990.00 | 971.72 | 975.78 | -0.35% | 273,800 |
| 2025-09-22 | 977.84 | 987.59 | 974.40 | 979.17 | -0.85% | 342,400 |
| 2025-09-19 | 1009.69 | 1009.69 | 980.37 | 987.61 | -1.75% | 488,400 |
| 2025-09-18 | 997.14 | 1011.64 | 991.76 | 1005.23 | +0.73% | 269,100 |
| 2025-09-17 | 999.06 | 1009.47 | 988.87 | 997.93 | +0.43% | 278,000 |
| 2025-09-16 | 1011.87 | 1017.81 | 970.70 | 993.64 | -1.87% | 403,000 |
| 2025-09-15 | 1005.50 | 1015.38 | 997.88 | 1012.62 | +0.85% | 326,500 |
| 2025-09-12 | 1013.39 | 1015.47 | 1004.00 | 1004.06 | -1.05% | 276,500 |
| 2025-09-11 | 1000.00 | 1015.66 | 983.56 | 1014.69 | +2.08% | 362,300 |
| 2025-09-10 | 988.76 | 997.65 | 978.06 | 994.06 | -0.08% | 343,000 |
| 2025-09-09 | 996.76 | 997.80 | 981.68 | 994.85 | -0.30% | 193,700 |
| 2025-09-08 | 993.47 | 998.78 | 972.14 | 997.80 | +0.44% | 300,400 |
| 2025-09-05 | 1026.67 | 1029.68 | 984.03 | 993.47 | -3.36% | 416,000 |
| 2025-09-04 | 1018.12 | 1028.65 | 1009.68 | 1028.03 | +0.91% | 256,900 |
| 2025-09-03 | 1014.84 | 1018.74 | 1012.54 | 1018.74 | +0.18% | 250,300 |
| 2025-09-02 | 1005.49 | 1021.50 | 998.77 | 1016.86 | +0.33% | 376,400 |
| 2025-08-29 | 1015.00 | 1023.62 | 1005.78 | 1013.50 | -0.10% | 337,900 |
| 2025-08-28 | 1017.26 | 1017.26 | 1009.53 | 1014.47 | -0.25% | 241,100 |
| 2025-08-27 | 1015.25 | 1017.13 | 1007.11 | 1017.05 | +0.50% | 229,900 |
| 2025-08-26 | 1013.57 | 1016.09 | 1010.38 | 1011.96 | -0.15% | 393,200 |
| 2025-08-25 | 1021.86 | 1023.48 | 1008.97 | 1013.45 | -0.82% | 273,100 |
| 2025-08-22 | 1000.14 | 1025.30 | 997.61 | 1021.86 | +2.80% | 333,400 |
| 2025-08-21 | 997.14 | 1003.75 | 989.94 | 994.07 | -0.56% | 341,300 |
| 2025-08-20 | 995.39 | 1003.71 | 992.32 | 999.63 | +0.42% | 353,400 |
| 2025-08-19 | 982.00 | 1000.00 | 981.49 | 995.40 | +1.77% | 352,100 |
| 2025-08-18 | 961.79 | 981.42 | 961.79 | 978.13 | +0.85% | 351,400 |
| 2025-08-15 | 979.02 | 979.22 | 968.50 | 969.93 | -0.48% | 237,300 |
| 2025-08-14 | 978.52 | 982.62 | 970.49 | 974.56 | -0.76% | 210,400 |
| 2025-08-13 | 960.91 | 982.55 | 958.58 | 982.07 | +2.22% | 306,800 |
| 2025-08-12 | 943.96 | 961.31 | 939.71 | 960.70 | +2.23% | 200,900 |
| 2025-08-11 | 946.85 | 951.82 | 934.31 | 939.76 | -1.09% | 254,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+7.69%). Worst month: Dec (-2.40%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is WW Grainger Inc's (GWW) latest close?
1277.55 on 2026-08-07, from the Closelook data lake's daily price record.
What is GWW's 52-week high and low?
1419.91 high and 906.52 low over the trailing 52 weeks, as of 2026-08-07.
What is WW Grainger Inc's strongest and weakest month historically?
Historically, GWW's strongest calendar month has been Oct (average +7.69%) and its weakest Dec (average -2.40%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.