GWW Daily Statistics
GWW daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
W.W. Grainger, Inc. (GWW) company overview
Founded in 1927, W.W. Grainger originally distributed various motors via a mail-order catalog. Over the course of the 20th century, the firm expanded into new industrial product categories and launched its first digital catalog in 1995. Today, the company organizes itself into two segments focused on different customer bases. Its larger segment, high-touch solutions, offers a vast array of maintenance, repair, and operations, or MRO, supplies and bespoke inventory management services to larger businesses. Its smaller segment, endless assortment, operates two online platforms, Zoro and MonotaRO, that offer comprehensive catalogs of MRO supplies to smaller businesses. Grainger has operations throughout the world but primarily generates sales within the US.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 1272.15 | 1295.05 | 1271.31 | 1289.79 | — |
| 2026-10-08 | 1261.65 | 1282.97 | 1258.59 | 1268.67 | — |
| 2026-10-07 | 1267.98 | 1281.8 | 1260.2 | 1263.51 | — |
| 2026-10-06 | 1286.61 | 1286.84 | 1272.14 | 1275.56 | — |
| 2026-10-05 | 1277.04 | 1292.31 | 1267.15 | 1286.84 | — |
| 2026-10-02 | 1289.01 | 1300 | 1274.8 | 1280.3 | — |
| 2026-10-01 | 1240 | 1282.18 | 1240 | 1281.68 | — |
| 2026-09-30 | 1252.26 | 1257.8 | 1242.41 | 1245.76 | — |
| 2026-09-29 | 1248.93 | 1257.05 | 1243.06 | 1248.67 | — |
| 2026-09-28 | 1240.98 | 1257.58 | 1236.29 | 1255.69 | — |
| 2026-09-25 | 1260 | 1263.27 | 1237.47 | 1243.07 | — |
| 2026-09-24 | 1271.62 | 1296.34 | 1269.45 | 1279.47 | — |
| 2026-09-23 | 1266.6 | 1276.42 | 1262.35 | 1270.67 | — |
| 2026-09-21 | 1269.95 | 1279.16 | 1252.97 | 1277.79 | — |
| 2026-09-18 | 1260.15 | 1270.64 | 1252.1 | 1266.61 | — |
| 2026-09-17 | 1275 | 1278.24 | 1250.6 | 1262.61 | — |
| 2026-09-16 | 1274.39 | 1274.51 | 1252.93 | 1258.26 | — |
| 2026-09-15 | 1269.58 | 1279.31 | 1258.69 | 1269.53 | — |
| 2026-09-14 | 1280.15 | 1290.81 | 1271.64 | 1277.51 | — |
| 2026-09-11 | 1289 | 1296.68 | 1274.2 | 1280 | — |
| 2026-09-10 | 1277.44 | 1283.35 | 1263.57 | 1271.49 | — |
| 2026-09-09 | 1282.37 | 1292.67 | 1274.28 | 1278.83 | — |
| 2026-09-08 | 1319.65 | 1319.86 | 1271.79 | 1289.17 | — |
| 2026-09-04 | 1312.66 | 1330.62 | 1312.52 | 1324.49 | — |
| 2026-09-02 | 1306.38 | 1311.75 | 1283.97 | 1284.85 | — |
| 2026-09-01 | 1312.16 | 1317.01 | 1297.94 | 1309.21 | — |
| 2026-08-31 | 1304.17 | 1312.86 | 1300.79 | 1309.49 | — |
| 2026-08-27 | 1327.02 | 1327.61 | 1311.94 | 1321.08 | — |
| 2026-08-26 | 1309.5 | 1337.96 | 1309.5 | 1335.39 | — |
| 2026-08-25 | 1329.9 | 1330.96 | 1297.55 | 1301.68 | — |
| 2026-08-24 | 1313.1 | 1333.35 | 1301.42 | 1321.9 | — |
| 2026-08-21 | 1305.43 | 1316.99 | 1300.26 | 1312.24 | — |
| 2026-08-20 | 1301.48 | 1313.16 | 1293.91 | 1300.34 | — |
| 2026-08-19 | 1319.94 | 1331.56 | 1302.75 | 1306.95 | — |
| 2026-08-18 | 1323.39 | 1323.27 | 1310.04 | 1314.12 | — |
| 2026-08-17 | 1318.15 | 1327.86 | 1315.55 | 1317.68 | — |
| 2026-08-14 | 1328.3 | 1329.9 | 1314.55 | 1322.64 | — |
| 2026-08-13 | 1311.74 | 1321.66 | 1300.28 | 1321.38 | — |
| 2026-08-12 | 1303.3 | 1312.81 | 1297.46 | 1304.88 | — |
| 2026-08-11 | 1296.87 | 1310.64 | 1297.65 | 1301.94 | — |
| 2026-08-10 | 1274.6 | 1297.49 | 1275.08 | 1297.45 | — |
| 2026-08-07 | 1275.44 | 1295.26 | 1269.31 | 1277.55 | — |
| 2026-08-06 | 1297.64 | 1298.97 | 1269.06 | 1282.58 | — |
| 2026-08-05 | 1302.83 | 1312.43 | 1283.4 | 1285.07 | — |
| 2026-08-04 | 1280.59 | 1311.21 | 1260.22 | 1300.45 | — |
| 2026-08-03 | 1378.48 | 1388.38 | 1333.05 | 1371.25 | — |
| 2026-07-31 | 1356.97 | 1391.4 | 1342.92 | 1382.22 | — |
| 2026-07-30 | 1371.51 | 1373.63 | 1340.66 | 1355.49 | — |
| 2026-07-29 | 1389.14 | 1392.27 | 1354.68 | 1358.92 | — |
| 2026-07-28 | 1412.4 | 1418.2 | 1385.18 | 1398.9 | — |
| 2026-07-27 | 1377.89 | 1398.97 | 1374.94 | 1398.95 | — |
| 2026-07-24 | 1350.28 | 1383.34 | 1350.28 | 1382.6 | — |
| 2026-07-23 | 1353.01 | 1369.89 | 1352.34 | 1367.46 | — |
| 2026-07-22 | 1363.35 | 1377.34 | 1348.34 | 1354.01 | — |
| 2026-07-21 | 1385 | 1390.08 | 1347.27 | 1361.61 | — |
| 2026-07-20 | 1401.19 | 1401.19 | 1364.58 | 1371.22 | — |
| 2026-07-17 | 1391.48 | 1419.68 | 1386.96 | 1395.01 | — |
| 2026-07-16 | 1375.94 | 1404.18 | 1374.31 | 1402.03 | — |
| 2026-07-15 | 1369.97 | 1372.92 | 1358.33 | 1371.44 | — |
| 2026-07-14 | 1391.68 | 1403.51 | 1353.9 | 1371.07 | — |
| 2026-07-13 | 1381.25 | 1400 | 1377.53 | 1391.68 | — |
| 2026-07-10 | 1364.23 | 1384.94 | 1358.31 | 1375.76 | — |
| 2026-07-09 | 1364.81 | 1375.91 | 1355.65 | 1364.86 | — |
| 2026-07-08 | 1348.3 | 1356.05 | 1336.41 | 1349.74 | — |
| 2026-07-07 | 1371.2 | 1369.37 | 1340.73 | 1356.43 | — |
| 2026-07-06 | 1340.02 | 1371.23 | 1332.99 | 1370.16 | — |
| 2026-07-02 | 1359.6 | 1354.53 | 1328.95 | 1342.98 | — |
| 2026-07-01 | 1358.55 | 1369.92 | 1338.21 | 1338.24 | — |
| 2026-06-30 | 1358.68 | 1378.45 | 1353.93 | 1360.4 | — |
| 2026-06-29 | 1346.95 | 1365.14 | 1339 | 1353.29 | — |
| 2026-06-26 | 1379.46 | 1378.97 | 1341.52 | 1353.61 | — |
| 2026-06-25 | 1337.76 | 1390.72 | 1351.23 | 1374.78 | — |
| 2026-06-24 | 1329.23 | 1348.09 | 1324.56 | 1342.57 | — |
| 2026-06-23 | 1328.51 | 1341.42 | 1312.16 | 1320.48 | — |
| 2026-06-22 | 1356.45 | 1377.08 | 1339.47 | 1341.42 | — |
| 2026-06-18 | 1322.69 | 1365.41 | 1316.17 | 1365.41 | — |
| 2026-06-17 | 1315.27 | 1332 | 1304.49 | 1311.1 | — |
| 2026-06-16 | 1315 | 1332.61 | 1311.97 | 1319.72 | — |
| 2026-06-15 | 1319 | 1332.68 | 1305.04 | 1313.92 | — |
| 2026-06-12 | 1320.54 | 1329.76 | 1304.98 | 1315.87 | — |
| 2026-06-11 | 1332.06 | 1331.57 | 1307.44 | 1313.96 | — |
| 2026-06-10 | 1333.16 | 1349.74 | 1309.97 | 1317.63 | — |
| 2026-06-09 | 1314.16 | 1330.3 | 1304.31 | 1329.8 | — |
| 2026-06-05 | 1288.74 | 1306.51 | 1283.46 | 1300.01 | — |
| 2026-06-04 | 1296.07 | 1300 | 1282.25 | 1289.37 | — |
| 2026-06-03 | 1270.4 | 1296.03 | 1266.64 | 1284.22 | — |
| 2026-06-02 | 1245.15 | 1268.5 | 1246.37 | 1268.36 | — |
| 2026-06-01 | 1245.16 | 1245.16 | 1220 | 1243.03 | — |
| 2026-05-29 | 1239.48 | 1244.78 | 1233.62 | 1234.24 | — |
| 2026-05-28 | 1231.23 | 1260.77 | 1224.5 | 1247.41 | — |
| 2026-05-27 | 1253.44 | 1257.34 | 1236.72 | 1246.03 | — |
| 2026-05-22 | 1244.46 | 1260.99 | 1231.78 | 1247.79 | — |
| 2026-05-21 | 1233.29 | 1249.94 | 1221.66 | 1239.26 | — |
| 2026-05-20 | 1242.73 | 1253.23 | 1234.89 | 1244.05 | — |
| 2026-05-19 | 1256.69 | 1259.26 | 1231.01 | 1244.42 | — |
| 2026-05-18 | 1272.34 | 1275.45 | 1252.77 | 1265.03 | — |
| 2026-05-15 | 1276.02 | 1280.95 | 1260.47 | 1272.47 | — |
| 2026-05-14 | 1261.17 | 1285.23 | 1250 | 1284.19 | — |
| 2026-05-13 | 1238.44 | 1253.08 | 1229.31 | 1252.85 | — |
| 2026-05-12 | 1229.62 | 1241.28 | 1225.59 | 1238.29 | — |
| 2026-05-11 | 1237.79 | 1237.79 | 1211 | 1226.09 | — |
| 2026-05-08 | 1239.57 | 1249.44 | 1218.56 | 1233.71 | — |
| 2026-05-07 | 1280 | 1286 | 1233.22 | 1234.1 | — |
| 2026-05-06 | 1145.8 | 1173.34 | 1141.46 | 1169.86 | — |
| 2026-05-05 | 1144.95 | 1150.24 | 1134.76 | 1134.78 | — |
| 2026-05-04 | 1139.68 | 1164.68 | 1138.2 | 1142.14 | — |
| 2026-05-01 | 1164.44 | 1168.47 | 1142.86 | 1148.62 | — |
| 2026-04-30 | 1149.64 | 1165.3 | 1145.09 | 1161.35 | — |
| 2026-04-29 | 1158 | 1166.89 | 1137.39 | 1144.81 | — |
| 2026-04-28 | 1165.58 | 1166.55 | 1146.05 | 1160.14 | — |
| 2026-04-27 | 1151.44 | 1161.96 | 1145.53 | 1158.08 | — |
| 2026-04-24 | 1159.19 | 1160.62 | 1141.31 | 1147.99 | — |
| 2026-04-23 | 1161.74 | 1177.91 | 1149.39 | 1164.91 | — |
| 2026-04-22 | 1177.57 | 1182.71 | 1154.16 | 1154.18 | — |
| 2026-04-21 | 1162.81 | 1176.48 | 1160.09 | 1171.03 | — |
| 2026-04-20 | 1158.65 | 1164.55 | 1153.43 | 1163.1 | — |
| 2026-04-17 | 1138.52 | 1168.06 | 1138.52 | 1162.94 | — |
| 2026-04-16 | 1140.73 | 1159.06 | 1132.82 | 1133.52 | — |
| 2026-04-15 | 1149.81 | 1154.17 | 1128.16 | 1143.35 | — |
| 2026-04-14 | 1158.39 | 1163.09 | 1149.94 | 1155.42 | — |