• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    W.W Grainger (NY:GWW)

    1,116.60 -85.87 (-7.14%)
    Official Closing Price Updated: 7:00 PM EST, Feb 12, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 12, 2026 1204 1219 1114 1117 791,319 -85.87(-7.14%)
    Feb 11, 2026 1194 1208 1185 1202 226,166 +14.44(+1.22%)
    Feb 10, 2026 1190 1191 1170 1188 217,195 -2.12(-0.18%)
    Feb 09, 2026 1187 1198 1175 1190 249,993 -7.50(-0.63%)
    Feb 06, 2026 1195 1199 1177 1198 233,083 +14.50(+1.23%)
    Feb 05, 2026 1195 1199 1180 1183 449,113 -11.78(-0.99%)
    Feb 04, 2026 1157 1204 1150 1195 613,243 +39.93(+3.46%)
    Feb 03, 2026 1087 1170 1087 1155 897,031 +58.82(+5.37%)
    Feb 02, 2026 1087 1099 1079 1096 420,823 +16.24(+1.50%)
    Jan 30, 2026 1080 1083 1066 1080 379,577 -2.27(-0.21%)
    Jan 29, 2026 1075 1087 1064 1082 448,737 +12.20(+1.14%)
    Jan 28, 2026 1058 1073 1054 1070 315,194 +12.45(+1.18%)
    Jan 27, 2026 1061 1066 1045 1058 159,041 +7.59(+0.72%)
    Jan 26, 2026 1061 1065 1048 1050 206,415 -7.89(-0.75%)
    Jan 23, 2026 1066 1072 1049 1058 231,936 -8.77(-0.82%)
    Jan 22, 2026 1063 1068 1057 1067 172,413 +8.05(+0.76%)
    Jan 21, 2026 1041 1068 1035 1059 168,376 +24.33(+2.35%)
    Jan 20, 2026 1051 1058 1034 1034 270,799 -34.47(-3.23%)
    Jan 16, 2026 1058 1074 1055 1069 283,632 +5.42(+0.51%)
    Jan 15, 2026 1061 1065 1056 1063 183,603 +10.05(+0.95%)
    Jan 14, 2026 1041 1053 1034 1053 190,213 +11.35(+1.09%)
    Jan 13, 2026 1034 1042 1024 1042 176,255 +9.59(+0.93%)
    Jan 12, 2026 1024 1035 1024 1032 173,451 +2.49(+0.24%)
    Jan 09, 2026 1037 1044 1026 1030 195,018 -3.51(-0.34%)
    Jan 08, 2026 1001 1039 1001 1033 250,410 +28.65(+2.85%)
    Jan 07, 2026 1022 1026 1002 1005 261,786 -24.30(-2.36%)
    Jan 06, 2026 1010 1036 1008 1029 229,361 +13.92(+1.37%)
    Jan 05, 2026 996.28 1032 996.28 1015 294,918 +11.25(+1.12%)
    Jan 02, 2026 1007 1014 997.25 1004 222,961 -5.24(-0.52%)
    Dec 31, 2025 1021 1022 1009 1009 178,676 -12.04(-1.18%)
    Dec 30, 2025 1022 1027 1014 1021 254,336 -5.22(-0.51%)
    Dec 29, 2025 1026 1029 1018 1026 223,732 +2.03(+0.20%)
    Dec 26, 2025 1032 1040 1017 1024 128,407 -6.45(-0.63%)
    Dec 24, 2025 1022 1033 1019 1031 83,662 +6.83(+0.67%)
    Dec 23, 2025 1035 1035 1021 1024 265,432 -10.97(-1.06%)
    Dec 22, 2025 1025 1035 1021 1035 228,665 +9.85(+0.96%)
    Dec 19, 2025 1022 1030 1010 1025 891,769 +5.50(+0.54%)
    Dec 18, 2025 1023 1030 1013 1020 365,050 -0.53(-0.05%)
    Dec 17, 2025 1018 1024 1009 1020 258,363 -2.03(-0.20%)
    Dec 16, 2025 1031 1031 1018 1022 274,267 -7.48(-0.73%)
    Dec 15, 2025 1025 1039 1024 1030 397,607 +7.02(+0.69%)
    Dec 12, 2025 1041 1042 1019 1023 386,244 -9.85(-0.95%)
    Dec 11, 2025 1000 1036 997.82 1032 479,424 +36.82(+3.70%)
    Dec 10, 2025 964.96 997.11 959.14 995.57 312,579 +36.89(+3.85%)
    Dec 09, 2025 959.85 971.26 958.14 958.68 178,101 -0.39(-0.04%)
    Dec 08, 2025 969.02 977.24 957.79 959.07 284,470 -16.47(-1.69%)
    Dec 05, 2025 965.53 977.14 961.81 975.54 208,264 +6.63(+0.68%)
    Dec 04, 2025 974.96 979.21 967.91 968.91 280,158 -2.25(-0.23%)
    Dec 03, 2025 961.89 975.92 959.85 971.16 228,001 +10.01(+1.04%)
    Dec 02, 2025 945.81 961.98 941.51 961.15 288,062 +16.28(+1.72%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.