American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

W.W. Grainger, Inc.

GWW Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

GWW historical prices

$GWW is featured in our Shelley Moore Capito strategy.

All Strategies
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of GWW by members of U.S. Congress

Politician Type Traded
Jared Moskowitz House / D Sale $1,001 - $15,000 Jul 13, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 13, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jan 29, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 10, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 03, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Sep 29, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Apr 15, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Apr 09, 2025
Julie Johnson House / D Sale $1,001 - $15,000 Apr 07, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Robert Bresnahan House / R Sale $1,001 - $15,000 Feb 25, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 22, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 17, 2025
Shelley Moore Capito Senate / R Sale (Partial) $1,001 - $15,000 Jan 17, 2025
Josh Gottheimer House / D Sale $1,001 - $15,000 Dec 12, 2024
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Nov 15, 2024
Shelley Moore Capito Senate / R Sale (Partial) $1,001 - $15,000 Sep 20, 2024
Jared Moskowitz House / D Purchase $1,001 - $15,000 Jul 05, 2024
Shelley Moore Capito Senate / R Sale (Partial) $1,001 - $15,000 Apr 09, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 03, 2023
Josh Gottheimer House / D Purchase $1,001 - $15,000 Oct 30, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Oct 10, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Oct 02, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 29, 2023
Jared Moskowitz House / D Purchase $15,001 - $50,000 Jul 14, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Apr 10, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 10, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Jan 09, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 03, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Nov 02, 2022
David B. McKinley House / R Purchase $1,001 - $15,000 Sep 21, 2022
Shelley Moore Capito Senate / R Purchase $1,001 - $15,000 Jul 11, 2022
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D None $15,001 - $50,000 N/A
Ro Khanna House / D None $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 Mar 18, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 11, 2020
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Aug 14, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 12, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Jul 08, 2019
Susie Lee House / D Sale $1,001 - $15,000 May 29, 2019
Susie Lee House / D Sale $1,001 - $15,000 May 24, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 29, 2019
Nicholas V. Taylor House / R Sale $1,001 - $15,000 Mar 25, 2019
Susie Lee House / D Purchase $1,001 - $15,000 Mar 14, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Jan 18, 2019
GWW Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
GWW Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
GWW Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in GWW holdings by institutional investors

Insider Trading

Quarterly net insider trading by GWW's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for GWW

12 former government officials from 6 congressional offices at 4 lobbying firms have lobbied for GWW, most recently Jul 20, 2026.

  • John Cornyn
    Arthur Scott Senate Staff Assistant, Senator Cornyn; Intern, Senator Cornyn; Intern, Senator Wicker Formerly with John Cornyn · AXADVOCACY GOVERNMENT RELATIONS · Jul 20, 2026
  • Charles E. Schumer
    Scott Gelbman Senate New Staff Asst/Leg Corr/Leg Asst, Sen Chuck Schumer Formerly with Charles E. Schumer · K&L GATES, LLP · Jan 20, 2026
  • Charles E. Schumer
    Jasper Noble Senate New Intern, Sen. Chuck Schumer; Law Clerk, Sen. Richard Blumenthal/Sen Judiciary Cmte; Law Clerk, Sen. Jon Ossoff/Sen. Judiciary Cmte; Law Clerk, Sen Finance Cmte Formerly with Charles E. Schumer · K&L GATES, LLP · Dec 17, 2025
  • Andrew Tabler Congress New Research Assistant, House Armed Services Committee; Deputy Assistant Secretary of Defense for Senate Affairs Formerly Research Assistant, House Armed Services Committee; Deputy Assistant Secretary o · K&L GATES, LLP · Dec 17, 2025
  • Steve King
    Robert Babcock House Senior Legislative Assistant/Legislative Assistant, Congressman Steve King; Legislative Aide/Legislative Correspondent/Staff Assistant, Senator Kay Bailey Hutchison; Regional Administrator, GSA Greater Southwest Region. Formerly with Steve King · AXADVOCACY GOVERNMENT RELATIONS · Jul 19, 2023
  • Steve King
    Robert Babcock, Jr. House Senior Legislative Assistant/Legislative Assistant, Congressman Steve King; Legislative Aide/Legislative Correspondent/Staff Assistant, Senator Kay Bailey Hutchison; Regional Administrator, GSA Greater Southwest Region Formerly with Steve King · CLARK HILL, PLC · Apr 19, 2023
  • Daniel Sennott House New Minority Staff Director, House Armed Services Cmte.; Minority General Counsel, House Armed Services Cmte.; Professional Staff Member, Staff Lead and Counsel, Military Personnel Subcmte., House Armed Services Cmte. Formerly Minority Staff Director, House Armed Services Cmte.; Minority General Counsel, H · HOLLAND & KNIGHT LLP · Jul 09, 2022
  • Dimitrios Karakitsos Senate New Staff Assistant, Research Assistant, Professional Staff, Counsel, Senior Counsel, Senate Environment & Public Works Committee Formerly Staff Assistant, Research Assistant, Professional Staff, Counsel, Senior Counsel · HOLLAND & KNIGHT LLP · Apr 06, 2021
See all 12 on the Revolving Door dashboard
Corporate Lobbying

GWW Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

GWW Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
GWW Income Statement
GWW Balance Sheet
GWW Cash Flow
U.S. Patents

New GWW patent grants

  • Patent Title: Product scanner Jul. 15, 2025
  • Patent Title: Computer display screen or portion thereof with graphical user interface Jul. 12, 2022
  • Patent Title: Computer display screen or portion thereof with graphical user interface Jul. 12, 2022
  • Patent Title: Computer display screen or portion thereof with graphical user interface Jun. 07, 2022
  • Patent Title: Computer display screen or portion thereof with graphical user interface Jun. 07, 2022
  • Patent Title: Computer display screen or portion thereof with graphical user interface Jun. 07, 2022
  • Patent Title: Computer display screen or portion thereof with graphical user interface Jun. 07, 2022
  • Patent Title: Motor sensor housing Dec. 11, 2018
  • Patent Title: Housing for a smart motor sensor Sep. 04, 2018
  • Patent Title: Cap for a smart motor sensor Aug. 28, 2018
  • Patent Title: Motor sensor housing with embedded current sensor mounts Feb. 27, 2018
  • Patent Title: Methods and systems for creating vending machine kits Nov. 14, 2017
  • Patent Title: System and method for associating item lists with geographical locations Aug. 08, 2017
  • Patent Title: Systems and methods for administering customer purchasing processes Jul. 04, 2017
  • Patent Title: Method for nonintrusive identification and ordering of component parts Jun. 27, 2017
  • Patent Title: System and method for managing the delivery of orders for goods May. 09, 2017
  • Patent Title: System and method for using an image to provide search results Apr. 04, 2017
  • Patent Title: System and method for using an image to provide search results Apr. 04, 2017
  • Patent Title: System and method for using an image to provide search results Jan. 03, 2017
  • Patent Title: Data center server racks Dec. 20, 2016
  • Patent Title: Tracking beacon cover Dec. 06, 2016
  • Patent Title: System and method for using an image to provide search results Oct. 11, 2016
  • Patent Title: System and method for providing access to product information and related functionalities Aug. 16, 2016
  • Patent Title: Methods and systems for the nonintrusive identification and ordering of component parts Jun. 28, 2016
  • Patent Title: Apparatus for holding and displaying articles May. 10, 2016
  • Patent Title: Display panel of a computer system with a computer-generated graphical user interface Apr. 12, 2016
  • Patent Title: System and method for electronically creating a customized catalog Jan. 05, 2016
  • Patent Title: System and method for using an image to provide search results Dec. 08, 2015
  • Patent Title: Apparatus for holding and displaying pages of reading material Oct. 06, 2015
  • Patent Title: Display screen or portion thereof with graphical user interface for entering an order quantity Sep. 01, 2015
  • Patent Title: System and method for directing attention to web site functionality Apr. 14, 2015
  • Patent Title: System and method for using an image to provide search results Apr. 07, 2015
  • Patent Title: Systems and methods for monitoring inventory of a product within a storage bin Mar. 03, 2015
  • Patent Title: System and method for directing attention to web site functionality Sep. 16, 2014
  • Patent Title: System and method for directing a customer to additional purchasing opportunities Jul. 15, 2014
  • Patent Title: System and method for managing product inventory May. 27, 2014
  • Patent Title: Product search May. 20, 2014
  • Patent Title: System and method for providing access to product related electronic catalog functionality Apr. 08, 2014
  • Patent Title: Methods and systems for customizing inventory in an automated dispensing cabinet Dec. 03, 2013
  • Patent Title: System and method for providing access to product related electronic catalog functionality Dec. 03, 2013
  • Patent Title: System and method for discerning a term for an entry having a spelling error Sep. 24, 2013
  • Patent Title: System and method for directing attention to web site functionality Sep. 10, 2013
  • Patent Title: System and method for providing access to product related electronic catalog functionality Sep. 03, 2013
  • Patent Title: System and method for detecting a possible error in a customer provided product order quantity Apr. 23, 2013
  • Patent Title: System and method for providing a response to a search query Jan. 29, 2013
  • Patent Title: System and method for providing access to product related electronic catalog functionality Dec. 25, 2012
  • Patent Title: System and method for directing a customer to additional purchasing opportunities Dec. 04, 2012
  • Patent Title: System and method for providing access to product related electronic catalog functionality Oct. 09, 2012
  • Patent Title: System and method for providing access to product related electronic catalog functionality Aug. 21, 2012
  • Patent Title: System and method for providing a response to a search query Nov. 01, 2011
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to GWW from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
GWW News

Recent insights relating to GWW

CNBC Recommendations

Recent picks made for GWW stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in GWW

GWW Analyst Ratings

GWW Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
GWW Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $GWW stock a Buy, Sell, or Hold?

  • What is the price target for $GWW stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

GWW Top Shareholders
Shareholder
Shares Held
GWW Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $GWW stock?

  • Who owns the most shares of $GWW stock?

  • What funds own $GWW stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

GWW Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view GWW Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About GWW

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.

  • Address Lake Forest, IL
  • Market Cap 59.8 billion
  • Employees 25,000
  • Industrial Classification Wholesale-Durable Goods

W.W. Grainger, Inc. (GWW) Historical Stock Prices

W.W. Grainger, Inc. (GWW) closed at $1,268.62 on September 22, 2026. Over the past year its adjusted close ranged from $912.83 to $1,399.34. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-3.32%
  • 3 months-3.74%
  • Year to date+26.46%
  • 1 year+30.63%
  • 3 years+90.86%
  • 5 years+230.39%
  • Max+512.89%
See every congressional and insider trade on the GWW price chart

Quiver Premium charts GWW's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 1,283.86 1,289.94 1,260.32 1,268.62 1,268.62 298,274
Sep 21, 2026 1,269.95 1,279.16 1,252.97 1,277.79 1,277.79 212,894
Sep 18, 2026 1,260.15 1,270.64 1,252.10 1,266.61 1,266.61 355,317
Sep 17, 2026 1,275.00 1,278.24 1,250.60 1,262.61 1,262.61 236,125
Sep 16, 2026 1,274.39 1,274.51 1,252.93 1,258.26 1,258.26 263,524
Sep 15, 2026 1,269.58 1,280.03 1,258.69 1,269.53 1,269.53 334,735
Sep 14, 2026 1,280.15 1,291.92 1,271.64 1,277.51 1,277.51 247,376
Sep 11, 2026 1,289.00 1,296.68 1,274.20 1,280.00 1,280.00 252,807
Sep 10, 2026 1,277.44 1,283.35 1,263.57 1,271.49 1,271.49 229,873
Sep 9, 2026 1,282.37 1,292.67 1,274.28 1,278.83 1,278.83 225,413
Sep 8, 2026 1,319.65 1,319.86 1,271.79 1,289.17 1,289.17 352,267
Sep 4, 2026 1,312.66 1,330.62 1,312.52 1,324.49 1,324.49 175,394
Sep 3, 2026 1,290.45 1,312.99 1,283.48 1,312.84 1,312.84 147,333
Sep 2, 2026 1,306.38 1,311.75 1,283.97 1,284.85 1,284.85 292,160
Sep 1, 2026 1,312.16 1,317.75 1,297.94 1,309.21 1,309.21 192,949
Aug 31, 2026 1,304.17 1,312.86 1,300.13 1,309.49 1,309.49 426,954
Aug 28, 2026 1,334.29 1,335.31 1,294.05 1,306.30 1,306.30 150,179
Aug 27, 2026 1,327.02 1,327.61 1,311.93 1,321.08 1,321.08 168,127
Aug 26, 2026 1,309.50 1,337.96 1,309.50 1,335.39 1,335.39 153,548
Aug 25, 2026 1,329.90 1,330.95 1,297.55 1,301.68 1,301.68 173,333
Aug 24, 2026 1,313.10 1,333.35 1,301.42 1,321.90 1,321.90 157,022
Aug 21, 2026 1,305.43 1,316.99 1,300.26 1,312.24 1,312.24 233,935
Aug 20, 2026 1,301.48 1,313.15 1,293.87 1,300.34 1,300.34 238,337
Aug 19, 2026 1,319.94 1,331.56 1,302.68 1,306.95 1,306.95 175,960
Aug 18, 2026 1,323.39 1,323.48 1,310.04 1,314.12 1,314.12 218,718
Aug 17, 2026 1,318.15 1,327.94 1,315.55 1,317.68 1,317.68 177,692
Aug 14, 2026 1,328.30 1,329.90 1,314.55 1,322.64 1,322.64 209,588
Aug 13, 2026 1,311.74 1,321.66 1,300.28 1,321.38 1,321.38 208,683
Aug 12, 2026 1,303.30 1,312.82 1,297.46 1,304.88 1,304.88 177,626
Aug 11, 2026 1,296.87 1,310.64 1,296.87 1,301.94 1,301.94 193,071
Aug 10, 2026$2.49 dividend 1,274.60 1,297.49 1,274.60 1,297.45 1,297.45 310,177
Aug 7, 2026 1,275.44 1,295.72 1,269.31 1,277.55 1,275.10 301,700
Aug 6, 2026 1,297.64 1,300.00 1,268.90 1,282.58 1,280.12 301,390
Aug 5, 2026 1,302.83 1,312.43 1,283.22 1,285.07 1,282.61 475,751
Aug 4, 2026 1,280.59 1,311.21 1,260.22 1,300.45 1,297.96 587,623
Aug 3, 2026 1,378.48 1,388.38 1,333.05 1,371.25 1,368.62 343,705
Jul 31, 2026 1,356.97 1,391.40 1,342.92 1,382.22 1,379.57 340,783
Jul 30, 2026 1,371.51 1,373.62 1,340.66 1,355.49 1,352.89 356,168
Jul 29, 2026 1,389.14 1,392.27 1,354.67 1,358.92 1,356.32 310,943
Jul 28, 2026 1,412.40 1,418.20 1,385.18 1,398.90 1,396.22 370,844
Jul 27, 2026 1,377.89 1,398.97 1,374.93 1,398.95 1,396.27 150,549
Jul 24, 2026 1,350.28 1,383.34 1,350.28 1,382.60 1,379.95 205,249
Jul 23, 2026 1,353.01 1,369.90 1,352.34 1,367.46 1,364.84 268,800
Jul 22, 2026 1,363.35 1,377.34 1,348.34 1,354.01 1,351.42 253,140
Jul 21, 2026 1,385.00 1,392.71 1,347.27 1,361.61 1,359.00 332,484
Jul 20, 2026 1,401.19 1,401.19 1,364.58 1,371.22 1,368.59 255,447
Jul 17, 2026 1,391.48 1,419.91 1,386.86 1,395.01 1,392.34 327,641
Jul 16, 2026 1,375.94 1,404.18 1,374.31 1,402.03 1,399.34 263,304
Jul 15, 2026 1,369.97 1,372.92 1,358.33 1,371.44 1,368.81 218,440
Jul 14, 2026 1,391.68 1,405.72 1,353.89 1,371.07 1,368.44 291,411
Jul 13, 2026 1,381.25 1,400.00 1,377.52 1,391.68 1,389.01 213,338
Jul 10, 2026 1,364.23 1,384.94 1,358.31 1,375.76 1,373.12 221,519
Jul 9, 2026 1,364.81 1,375.91 1,355.65 1,364.86 1,362.25 229,951
Jul 8, 2026 1,348.30 1,356.05 1,336.41 1,349.74 1,347.15 142,231
Jul 7, 2026 1,371.20 1,371.20 1,340.34 1,356.43 1,353.83 233,370
Jul 6, 2026 1,340.02 1,371.23 1,332.98 1,370.16 1,367.54 288,766
Jul 2, 2026 1,359.60 1,359.60 1,328.95 1,342.98 1,340.41 254,114
Jul 1, 2026 1,358.55 1,369.92 1,338.20 1,338.24 1,335.68 337,895
Jun 30, 2026 1,358.68 1,378.45 1,349.29 1,360.40 1,357.79 379,345
Jun 29, 2026 1,346.95 1,365.26 1,339.00 1,353.29 1,350.70 445,305
Jun 26, 2026 1,379.46 1,379.46 1,341.43 1,353.61 1,351.02 610,888
Jun 25, 2026 1,337.76 1,390.96 1,337.76 1,374.78 1,372.15 311,461
Jun 24, 2026 1,329.23 1,348.13 1,324.57 1,342.57 1,340.00 942,501
Jun 23, 2026 1,328.51 1,341.42 1,312.16 1,320.48 1,317.95 339,827
Jun 22, 2026 1,356.45 1,377.08 1,339.47 1,341.42 1,338.85 506,749
Jun 18, 2026 1,322.69 1,365.42 1,316.17 1,365.41 1,362.80 715,134
Jun 17, 2026 1,315.27 1,332.00 1,304.49 1,311.10 1,308.59 341,469
Jun 16, 2026 1,315.00 1,332.87 1,311.76 1,319.72 1,317.19 293,406
Jun 15, 2026 1,319.00 1,332.68 1,305.01 1,313.92 1,311.40 244,305
Jun 12, 2026 1,320.54 1,329.76 1,304.98 1,315.87 1,313.35 191,075
Jun 11, 2026 1,332.06 1,332.25 1,307.00 1,313.96 1,311.44 267,028
Jun 10, 2026 1,333.16 1,349.74 1,309.97 1,317.63 1,315.11 288,409
Jun 9, 2026 1,314.16 1,330.32 1,304.31 1,329.80 1,327.25 297,481
Jun 8, 2026 1,296.74 1,309.16 1,288.65 1,304.57 1,302.07 264,989
Jun 5, 2026 1,288.74 1,306.51 1,283.46 1,300.01 1,297.52 255,871
Jun 4, 2026 1,296.07 1,300.00 1,281.69 1,289.37 1,286.90 217,111
Jun 3, 2026 1,270.40 1,296.03 1,266.64 1,284.22 1,281.76 291,173
Jun 2, 2026 1,245.15 1,268.65 1,245.15 1,268.36 1,265.93 195,637
Jun 1, 2026 1,245.16 1,245.16 1,220.00 1,243.03 1,240.65 227,589
May 29, 2026 1,239.48 1,244.78 1,233.62 1,234.24 1,231.88 461,134
May 28, 2026 1,231.23 1,260.77 1,224.50 1,247.41 1,245.02 254,746
May 27, 2026 1,253.44 1,257.34 1,236.71 1,246.03 1,243.64 250,437
May 26, 2026 1,252.52 1,257.40 1,243.11 1,249.22 1,246.83 328,019
May 22, 2026 1,244.46 1,260.99 1,231.78 1,247.79 1,245.40 280,079
May 21, 2026 1,233.29 1,249.94 1,221.66 1,239.26 1,236.89 188,586
May 20, 2026 1,242.73 1,253.23 1,234.89 1,244.05 1,241.67 198,361
May 19, 2026 1,256.69 1,259.26 1,231.01 1,244.42 1,242.04 235,068
May 18, 2026 1,272.34 1,275.69 1,252.77 1,265.03 1,262.61 219,672
May 15, 2026 1,276.02 1,280.95 1,260.47 1,272.47 1,270.03 282,893
May 14, 2026 1,261.17 1,285.36 1,250.00 1,284.19 1,281.73 333,173
May 13, 2026 1,238.44 1,253.14 1,229.31 1,252.85 1,250.45 230,509
May 12, 2026 1,229.62 1,241.28 1,225.59 1,238.29 1,235.92 291,258
May 11, 2026$2.49 dividend 1,237.79 1,237.79 1,210.33 1,226.09 1,223.74 240,387
May 8, 2026 1,239.57 1,252.65 1,218.56 1,233.71 1,228.85 303,311
May 7, 2026 1,280.00 1,286.56 1,233.03 1,234.10 1,229.24 639,744
May 6, 2026 1,145.80 1,173.34 1,141.46 1,169.86 1,165.25 411,219
May 5, 2026 1,144.95 1,150.24 1,134.76 1,134.78 1,130.31 232,229
May 4, 2026 1,139.68 1,164.68 1,138.20 1,142.14 1,137.64 295,449
May 1, 2026 1,164.44 1,168.47 1,142.86 1,148.62 1,144.10 212,332
Apr 30, 2026 1,149.64 1,165.30 1,145.09 1,161.35 1,156.78 344,199
Apr 29, 2026 1,158.00 1,166.88 1,136.35 1,144.81 1,140.30 190,495
Apr 28, 2026 1,165.58 1,166.55 1,146.02 1,160.14 1,155.57 258,685
Apr 27, 2026 1,151.44 1,161.96 1,144.98 1,158.08 1,153.52 179,709
Apr 24, 2026 1,159.19 1,160.62 1,141.05 1,147.99 1,143.47 283,308
Apr 23, 2026 1,161.74 1,177.91 1,149.39 1,164.91 1,160.32 311,787
Apr 22, 2026 1,177.57 1,182.71 1,154.16 1,154.18 1,149.63 209,950
Apr 21, 2026 1,162.81 1,176.48 1,160.09 1,171.03 1,166.42 180,943
Apr 20, 2026 1,158.65 1,164.68 1,153.42 1,163.10 1,158.52 173,071
Apr 17, 2026 1,138.52 1,168.06 1,131.51 1,162.94 1,158.36 271,695
Apr 16, 2026 1,140.73 1,159.06 1,132.67 1,133.52 1,129.06 300,624
Apr 15, 2026 1,149.81 1,154.17 1,128.16 1,143.35 1,138.85 194,808
Apr 14, 2026 1,158.39 1,167.02 1,149.50 1,155.42 1,150.87 188,139
Apr 13, 2026 1,168.00 1,171.41 1,134.87 1,161.66 1,157.09 324,157
Apr 10, 2026 1,173.86 1,179.71 1,165.53 1,172.07 1,167.45 137,616
Apr 9, 2026 1,144.97 1,183.01 1,144.22 1,172.21 1,167.59 326,051
Apr 8, 2026 1,133.82 1,149.12 1,129.26 1,146.72 1,142.20 250,733
Apr 7, 2026 1,117.20 1,117.49 1,099.63 1,108.15 1,103.79 254,205
Apr 6, 2026 1,109.73 1,120.59 1,073.21 1,117.24 1,112.84 176,696
Apr 2, 2026 1,095.00 1,133.79 1,070.42 1,117.45 1,113.05 203,857
Apr 1, 2026 1,094.08 1,112.81 1,093.02 1,107.58 1,103.22 215,503
Mar 31, 2026 1,070.28 1,100.03 1,062.69 1,090.81 1,086.51 311,226
Mar 30, 2026 1,062.96 1,071.40 1,043.77 1,057.22 1,053.06 177,970
Mar 27, 2026 1,063.90 1,065.03 1,050.13 1,057.07 1,052.91 231,126
Mar 26, 2026 1,070.73 1,084.09 1,060.97 1,065.48 1,061.28 158,326
Mar 25, 2026 1,076.25 1,083.21 1,060.49 1,075.87 1,071.63 181,644
Mar 24, 2026 1,044.60 1,074.35 1,033.19 1,065.40 1,061.20 201,963
Mar 23, 2026 1,061.82 1,079.10 1,053.53 1,054.47 1,050.32 290,744
Mar 20, 2026 1,039.86 1,059.50 1,035.30 1,041.95 1,037.85 494,214
Mar 19, 2026 1,041.93 1,053.67 1,037.73 1,043.05 1,038.94 321,144
Mar 18, 2026 1,062.06 1,067.54 1,044.24 1,045.82 1,041.70 211,802
Mar 17, 2026 1,067.99 1,072.82 1,052.42 1,065.53 1,061.33 156,103
Mar 16, 2026 1,080.27 1,082.18 1,056.79 1,060.46 1,056.28 223,444
Mar 13, 2026 1,091.22 1,093.94 1,064.24 1,073.94 1,069.71 212,867
Mar 12, 2026 1,101.62 1,106.47 1,080.48 1,082.18 1,077.92 185,234
Mar 11, 2026 1,101.57 1,110.89 1,092.05 1,110.49 1,106.12 181,470
Mar 10, 2026 1,112.14 1,123.48 1,101.58 1,106.40 1,102.04 189,862
Mar 9, 2026 1,097.25 1,120.33 1,083.33 1,115.28 1,110.89 231,227
Mar 6, 2026 1,129.68 1,140.33 1,106.07 1,112.79 1,108.41 277,863
Mar 5, 2026 1,157.15 1,174.21 1,139.55 1,145.71 1,141.20 342,942
Mar 4, 2026 1,153.66 1,155.33 1,137.29 1,148.46 1,143.94 225,064
Mar 3, 2026 1,139.23 1,155.35 1,129.46 1,151.41 1,146.88 220,428
Mar 2, 2026 1,144.58 1,157.68 1,133.60 1,152.25 1,147.71 220,476
Feb 27, 2026 1,100.70 1,145.53 1,099.75 1,144.73 1,140.22 485,223
Feb 26, 2026 1,125.40 1,128.37 1,103.06 1,105.52 1,101.17 366,149
Feb 25, 2026 1,128.09 1,128.47 1,108.96 1,117.18 1,112.78 183,762
Feb 24, 2026 1,117.93 1,130.97 1,112.64 1,126.68 1,122.24 129,135
Feb 23, 2026 1,122.69 1,130.27 1,112.13 1,116.75 1,112.35 232,619
Feb 20, 2026 1,127.73 1,143.24 1,099.21 1,127.07 1,122.63 482,194
Feb 19, 2026 1,134.36 1,143.59 1,117.88 1,127.73 1,123.29 195,733
Feb 18, 2026 1,131.75 1,143.58 1,128.16 1,134.04 1,129.57 158,469
Feb 17, 2026 1,128.90 1,140.33 1,120.05 1,132.22 1,127.76 248,319
Feb 13, 2026 1,117.50 1,142.53 1,111.07 1,131.42 1,126.96 319,548
Feb 12, 2026 1,204.00 1,218.63 1,114.41 1,116.60 1,112.20 789,706
Feb 11, 2026 1,194.30 1,208.28 1,184.77 1,202.47 1,197.73 226,165
Feb 10, 2026 1,190.15 1,191.31 1,170.49 1,188.03 1,183.35 217,193
Feb 9, 2026$2.26 dividend 1,187.32 1,197.65 1,174.84 1,190.15 1,185.46 249,997
Feb 6, 2026 1,194.86 1,199.13 1,177.00 1,197.65 1,190.67 233,082
Feb 5, 2026 1,195.00 1,199.12 1,179.66 1,183.15 1,176.26 449,173
Feb 4, 2026 1,156.79 1,204.36 1,149.73 1,194.93 1,187.97 613,248
Feb 3, 2026 1,087.00 1,169.57 1,087.00 1,155.00 1,148.27 897,030
Feb 2, 2026 1,086.76 1,098.83 1,078.65 1,096.18 1,089.79 420,883
Jan 30, 2026 1,080.00 1,082.78 1,066.14 1,079.94 1,073.65 346,055
Jan 29, 2026 1,075.00 1,086.78 1,064.47 1,082.21 1,075.90 448,736
Jan 28, 2026 1,057.53 1,073.14 1,053.56 1,070.01 1,063.78 315,193
Jan 27, 2026 1,060.99 1,065.86 1,045.33 1,057.56 1,051.40 159,045
Jan 26, 2026 1,061.38 1,064.96 1,048.08 1,049.97 1,043.85 206,415
Jan 23, 2026 1,065.81 1,071.91 1,049.34 1,057.86 1,051.70 231,935
Jan 22, 2026 1,062.93 1,068.50 1,057.05 1,066.63 1,060.42 172,412
Jan 21, 2026 1,041.46 1,068.17 1,035.08 1,058.58 1,052.41 168,374
Jan 20, 2026 1,050.87 1,058.46 1,033.85 1,034.25 1,028.22 270,799
Jan 16, 2026 1,058.23 1,074.30 1,055.25 1,068.72 1,062.49 283,631
Jan 15, 2026 1,060.95 1,065.28 1,055.77 1,063.30 1,057.11 183,602
Jan 14, 2026 1,041.00 1,053.25 1,033.72 1,053.25 1,047.11 190,212
Jan 13, 2026 1,033.58 1,042.05 1,023.51 1,041.90 1,035.83 176,211
Jan 12, 2026 1,024.44 1,035.24 1,024.12 1,032.31 1,026.30 173,450
Jan 9, 2026 1,037.38 1,044.29 1,026.36 1,029.82 1,023.82 194,793
Jan 8, 2026 1,000.52 1,038.57 1,000.52 1,033.33 1,027.31 250,409
Jan 7, 2026 1,022.27 1,026.32 1,002.20 1,004.68 998.83 261,816
Jan 6, 2026 1,010.34 1,036.22 1,008.01 1,028.98 1,022.99 229,361
Jan 5, 2026 996.28 1,031.74 996.28 1,015.06 1,009.15 294,917
Jan 2, 2026 1,007.28 1,013.91 997.25 1,003.81 997.96 222,960
Dec 31, 2025 1,021.00 1,021.63 1,008.82 1,009.05 1,003.17 178,675
Dec 30, 2025 1,022.36 1,026.92 1,013.58 1,021.09 1,015.14 254,335
Dec 29, 2025 1,025.53 1,029.48 1,017.91 1,026.31 1,020.33 223,736
Dec 26, 2025 1,032.03 1,039.75 1,016.74 1,024.28 1,018.31 128,406
Dec 24, 2025 1,021.79 1,032.79 1,019.18 1,030.73 1,024.72 83,661
Dec 23, 2025 1,034.80 1,035.21 1,021.33 1,023.90 1,017.93 265,432
Dec 22, 2025 1,025.00 1,035.31 1,021.46 1,034.87 1,028.84 228,666
Dec 19, 2025 1,022.11 1,030.00 1,010.12 1,025.02 1,019.05 891,768
Dec 18, 2025 1,022.95 1,029.93 1,012.86 1,019.52 1,013.58 369,150
Dec 17, 2025 1,018.27 1,024.27 1,008.57 1,020.05 1,014.11 258,363
Dec 16, 2025 1,030.55 1,031.00 1,017.77 1,022.08 1,016.12 274,267
Dec 15, 2025 1,025.21 1,038.61 1,023.63 1,029.56 1,023.56 397,606
Dec 12, 2025 1,041.31 1,042.00 1,019.40 1,022.54 1,016.58 386,241
Dec 11, 2025 1,000.00 1,035.86 997.82 1,032.39 1,026.38 478,901
Dec 10, 2025 964.96 997.11 959.14 995.57 989.77 312,578
Dec 9, 2025 959.85 971.26 958.14 958.68 953.10 178,103
Dec 8, 2025 969.02 977.24 957.79 959.07 953.48 284,858
Dec 5, 2025 965.53 977.14 961.81 975.54 969.86 208,263
Dec 4, 2025 974.96 979.21 967.91 968.91 963.26 280,157
Dec 3, 2025 961.89 975.92 959.85 971.16 965.50 228,002
Dec 2, 2025 945.81 961.98 941.51 961.15 955.55 288,060
Dec 1, 2025 941.59 955.54 941.32 944.87 939.37 280,458
Nov 28, 2025 944.02 949.99 942.62 948.63 943.10 106,709
Nov 26, 2025 938.11 949.61 933.53 945.10 939.59 221,212
Nov 25, 2025 937.75 945.67 932.22 941.75 936.26 232,294
Nov 24, 2025 944.23 956.00 929.70 929.96 924.54 495,245
Nov 21, 2025 930.88 957.69 916.11 952.15 946.60 413,960
Nov 20, 2025 930.66 937.00 920.38 925.15 919.76 350,569
Nov 19, 2025 917.95 924.65 906.52 922.56 917.18 259,893
Nov 18, 2025 921.95 928.00 912.74 918.18 912.83 271,612
Nov 17, 2025 922.13 931.79 916.75 923.47 918.09 302,680
Nov 14, 2025 934.35 939.87 921.54 926.21 920.81 239,868
Nov 13, 2025 943.00 953.48 933.45 934.94 929.49 232,667
Nov 12, 2025 944.85 949.85 936.32 944.97 939.46 202,129
Nov 11, 2025 951.53 958.91 945.50 945.61 940.10 144,305
Nov 10, 2025$2.26 dividend 951.76 959.05 938.32 949.96 944.42 229,547
Nov 7, 2025 950.98 957.56 945.54 955.04 947.22 188,167
Nov 6, 2025 957.44 965.31 951.52 952.66 944.86 269,050
Nov 5, 2025 955.41 969.91 955.41 962.39 954.51 259,269
Nov 4, 2025 965.95 970.05 954.30 955.87 948.04 378,401
Nov 3, 2025 966.72 974.41 959.58 966.32 958.41 420,941
Oct 31, 2025 969.02 993.06 921.16 979.00 970.99 886,699
Oct 30, 2025 955.93 976.90 953.22 956.24 948.41 510,183
Oct 29, 2025 960.75 966.84 953.77 958.97 951.12 284,712
Oct 28, 2025 974.93 981.41 962.41 963.48 955.59 314,740
Oct 27, 2025 971.24 979.58 966.26 978.31 970.30 214,033
Oct 24, 2025 968.26 978.21 964.54 968.41 960.48 303,245
Oct 23, 2025 973.66 985.56 954.84 964.07 956.18 311,977
Oct 22, 2025 973.90 978.48 965.94 968.00 960.08 199,363
Oct 21, 2025 974.92 980.65 970.03 971.54 963.59 189,834
Oct 20, 2025 960.38 971.17 958.37 970.92 962.97 151,022
Oct 17, 2025 950.00 961.50 946.10 954.99 947.17 238,767
Oct 16, 2025 958.18 961.45 949.69 954.56 946.75 259,316
Oct 15, 2025 959.90 961.82 949.40 957.99 950.15 216,490
Oct 14, 2025 933.15 964.02 925.41 959.74 951.88 278,578
Oct 13, 2025 939.87 947.73 919.16 935.49 927.83 327,115
Oct 10, 2025 976.69 980.30 945.14 947.56 939.80 253,565
Oct 9, 2025 972.38 973.26 957.80 968.53 960.60 230,786
Oct 8, 2025 951.31 967.63 948.01 967.19 959.27 194,923
Oct 7, 2025 960.00 964.11 953.82 958.82 950.97 217,195
Oct 6, 2025 960.57 967.75 950.86 958.90 951.05 320,252
Oct 3, 2025 953.38 969.67 950.89 956.59 948.76 240,294
Oct 2, 2025 940.74 954.52 940.74 953.75 945.94 268,719
Oct 1, 2025 946.83 955.33 942.55 944.00 936.27 247,379
Sep 30, 2025 945.22 955.11 937.82 952.96 945.16 318,219
Sep 29, 2025 960.79 961.47 944.01 947.98 940.22 272,517
Sep 26, 2025 956.27 964.01 955.60 959.73 951.87 162,584
Sep 25, 2025 952.93 959.32 949.00 951.71 943.92 259,262
Sep 24, 2025 967.06 974.47 952.93 952.93 945.13 289,903
Sep 23, 2025 984.46 990.00 971.72 975.78 967.79 273,802
Sep 22, 2025 977.84 987.59 974.40 979.17 971.15 342,396

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
W.W. Grainger, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at GWW, per a recent SEC DEF 14A filing. We estimate that the median employee at W.W. GRAINGER, INC. is paid $67,066.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation