MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GWW — W.W. Grainger, Inc.
NYSEW.W. Grainger, Inc.
$1,280.30
-1.38(-0.11%)
- O
- 1,289.01
- H
- 1,300.00
- L
- 1,274.80
- V
- 267.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1,280.30
Period Return+28.18%
Period High$1,419.91
Period Low$906.52
Avg Daily Volume282.7K
Total Trading Days365
GWW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1,289.01 | $1,300.00 | $1,274.80 | $1,280.30 | $-1.38 | -0.11% | 267,806 | $1,282.70 | $1,274.80 $1,300.00 |
| Oct 1, 2026 | $1,240.00 | $1,282.27 | $1,240.00 | $1,281.68 | +$35.92 | +2.88% | 299,140 | $1,271.23 | $1,240.00 $1,282.27 |
| Sep 30, 2026 | $1,252.26 | $1,257.80 | $1,242.41 | $1,245.76 | $-2.91 | -0.23% | 273,183 | $1,249.00 | $1,242.41 $1,257.80 |
| Sep 29, 2026 | $1,248.93 | $1,257.05 | $1,242.69 | $1,248.67 | $-7.02 | -0.56% | 257,663 | $1,248.92 | $1,242.69 $1,257.05 |
| Sep 28, 2026 | $1,240.98 | $1,257.81 | $1,236.29 | $1,255.69 | +$12.62 | +1.02% | 367,796 | $1,252.97 | $1,236.29 $1,257.81 |
| Sep 25, 2026 | $1,260.00 | $1,265.11 | $1,237.47 | $1,243.07 | $-36.40 | -2.84% | 391,216 | $1,247.17 | $1,237.47 $1,265.11 |
| Sep 24, 2026 | $1,271.62 | $1,296.34 | $1,269.45 | $1,279.47 | +$8.80 | +0.69% | 229,697 | $1,281.06 | $1,269.45 $1,296.34 |
| Sep 23, 2026 | $1,266.60 | $1,276.42 | $1,262.26 | $1,270.67 | +$2.05 | +0.16% | 316,666 | $1,270.79 | $1,262.26 $1,276.42 |
| Sep 22, 2026 | $1,283.86 | $1,289.94 | $1,260.32 | $1,268.62 | $-9.17 | -0.72% | 298,275 | $1,274.14 | $1,260.32 $1,289.94 |
| Sep 21, 2026 | $1,269.95 | $1,279.16 | $1,252.97 | $1,277.79 | +$11.18 | +0.88% | 212,895 | $1,273.62 | $1,252.97 $1,279.16 |
| Sep 18, 2026 | $1,260.15 | $1,270.64 | $1,252.10 | $1,266.61 | +$4.00 | +0.32% | 355,318 | $1,263.38 | $1,252.10 $1,270.64 |
| Sep 17, 2026 | $1,275.00 | $1,278.25 | $1,250.60 | $1,262.61 | +$4.35 | +0.35% | 236,127 | $1,260.72 | $1,250.60 $1,278.25 |
| Sep 16, 2026 | $1,274.39 | $1,274.51 | $1,252.93 | $1,258.26 | $-11.27 | -0.89% | 263,526 | $1,263.55 | $1,252.93 $1,274.51 |
| Sep 15, 2026 | $1,269.58 | $1,280.03 | $1,258.70 | $1,269.53 | $-7.98 | -0.62% | 304,909 | $1,271.49 | $1,258.70 $1,280.03 |
| Sep 14, 2026 | $1,280.15 | $1,291.92 | $1,271.64 | $1,277.51 | $-2.49 | -0.19% | 239,500 | $1,278.96 | $1,271.64 $1,291.92 |
| Sep 11, 2026 | $1,289.00 | $1,296.68 | $1,274.20 | $1,280.00 | +$8.51 | +0.67% | 254,134 | $1,286.15 | $1,274.20 $1,296.68 |
| Sep 10, 2026 | $1,277.44 | $1,283.35 | $1,263.57 | $1,271.49 | $-7.34 | -0.57% | 229,873 | $1,271.59 | $1,263.57 $1,283.35 |
| Sep 9, 2026 | $1,282.37 | $1,292.67 | $1,274.28 | $1,278.83 | $-10.34 | -0.80% | 225,413 | $1,279.51 | $1,274.28 $1,292.67 |
| Sep 8, 2026 | $1,319.65 | $1,319.86 | $1,271.79 | $1,289.17 | $-35.32 | -2.67% | 352,267 | $1,284.91 | $1,271.79 $1,319.86 |
| Sep 4, 2026 | $1,312.66 | $1,330.62 | $1,312.52 | $1,324.49 | +$11.65 | +0.89% | 175,395 | $1,322.47 | $1,312.52 $1,330.62 |
| Sep 3, 2026 | $1,290.45 | $1,312.99 | $1,283.48 | $1,312.84 | +$27.99 | +2.18% | 147,334 | $1,307.17 | $1,283.48 $1,312.99 |
| Sep 2, 2026 | $1,306.38 | $1,311.75 | $1,283.97 | $1,284.85 | $-24.36 | -1.86% | 244,964 | $1,290.69 | $1,283.97 $1,311.75 |
| Sep 1, 2026 | $1,312.16 | $1,317.75 | $1,297.94 | $1,309.21 | $-0.28 | -0.02% | 192,951 | $1,307.00 | $1,297.94 $1,317.75 |
| Aug 31, 2026 | $1,304.17 | $1,312.86 | $1,300.13 | $1,309.49 | +$3.19 | +0.24% | 427,224 | $1,308.49 | $1,300.13 $1,312.86 |
| Aug 28, 2026 | $1,334.29 | $1,335.31 | $1,294.05 | $1,306.30 | $-14.78 | -1.12% | 150,179 | $1,305.03 | $1,294.05 $1,335.31 |
| Aug 27, 2026 | $1,327.02 | $1,327.61 | $1,311.94 | $1,321.08 | $-14.31 | -1.07% | 168,127 | $1,318.96 | $1,311.94 $1,327.61 |
| Aug 26, 2026 | $1,309.50 | $1,337.96 | $1,309.50 | $1,335.39 | +$33.71 | +2.59% | 153,549 | $1,333.03 | $1,309.50 $1,337.96 |
| Aug 25, 2026 | $1,329.90 | $1,330.96 | $1,297.55 | $1,301.68 | $-20.22 | -1.53% | 173,334 | $1,305.18 | $1,297.55 $1,330.96 |
| Aug 24, 2026 | $1,313.10 | $1,333.35 | $1,301.42 | $1,321.90 | +$9.66 | +0.74% | 157,022 | $1,320.18 | $1,301.42 $1,333.35 |
| Aug 21, 2026 | $1,305.43 | $1,316.99 | $1,300.26 | $1,312.24 | +$11.90 | +0.92% | 233,935 | $1,310.48 | $1,300.26 $1,316.99 |