W.W. Grainger, Inc.
GWWNYSEIndustrials● Active
$1,304.57
+$4.56(+0.35%)
Market Cap$61.6B
P/E Ratio—
52W High$1309.16
52W Low$906.52
W.W. Grainger, Inc.（GWW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gww · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,309.16
Jun 8, 2026
-0.4% from here
5-Year Low5Y
$391.16
Oct 1, 2021
+233.5% from low
IPO Priceadj.
$4.55
Feb 21, 1973
+28.6K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GWW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1,296.74 | $1,309.16 | $1,288.65 | $1,304.57 | $1,304.57 | 264K | +0.60% |
| Jun 5, 2026 | $1,288.74 | $1,306.51 | $1,283.46 | $1,300.01 | $1,300.01 | 256K | +0.87% |
| Jun 4, 2026 | $1,296.07 | $1,300.00 | $1,281.69 | $1,289.37 | $1,289.37 | 217K | -0.52% |
| Jun 3, 2026 | $1,270.40 | $1,296.03 | $1,266.64 | $1,284.22 | $1,284.22 | 291K | +1.09% |
| Jun 2, 2026 | $1,245.15 | $1,268.65 | $1,245.15 | $1,268.36 | $1,268.36 | 196K | +1.86% |
| Jun 1, 2026 | $1,245.16 | $1,245.16 | $1,220.00 | $1,243.03 | $1,243.03 | 228K | -0.17% |
| May 29, 2026 | $1,239.48 | $1,244.78 | $1,233.62 | $1,234.24 | $1,234.24 | 461K | -0.42% |
| May 28, 2026 | $1,231.23 | $1,260.77 | $1,224.50 | $1,247.41 | $1,247.41 | 255K | +1.31% |
| May 27, 2026 | $1,253.44 | $1,257.34 | $1,236.71 | $1,246.03 | $1,246.03 | 250K | -0.59% |
| May 26, 2026 | $1,252.52 | $1,257.40 | $1,243.11 | $1,249.22 | $1,249.22 | 328K | -0.26% |
| May 22, 2026 | $1,244.46 | $1,260.99 | $1,231.78 | $1,247.79 | $1,247.79 | 280K | +0.27% |
| May 21, 2026 | $1,233.29 | $1,249.94 | $1,221.66 | $1,239.26 | $1,239.26 | 189K | +0.48% |
| May 20, 2026 | $1,242.73 | $1,253.23 | $1,234.89 | $1,244.05 | $1,244.05 | 198K | +0.11% |
| May 19, 2026 | $1,256.69 | $1,259.26 | $1,231.01 | $1,244.42 | $1,244.42 | 235K | -0.98% |
| May 18, 2026 | $1,272.34 | $1,275.69 | $1,252.77 | $1,265.03 | $1,265.03 | 220K | -0.57% |
| May 15, 2026 | $1,276.02 | $1,280.95 | $1,260.47 | $1,272.47 | $1,272.47 | 283K | -0.28% |
| May 14, 2026 | $1,261.17 | $1,285.36 | $1,250.00 | $1,284.19 | $1,284.19 | 333K | +1.83% |
| May 13, 2026 | $1,238.44 | $1,253.14 | $1,229.31 | $1,252.85 | $1,252.85 | 231K | +1.16% |
| May 12, 2026 | $1,229.62 | $1,241.28 | $1,225.59 | $1,238.29 | $1,238.29 | 291K | +0.71% |
| May 11, 2026 | $1,237.79 | $1,237.79 | $1,210.33 | $1,226.09 | $1,226.09 | 240K | -0.95% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GWW
Jan 1 → Dec 31 · 6 years2026+29.5%$1007.28 → $1304.57
+29.5%
2025-5.2%$1063.85 → $1009.05
-5.2%
2024+28.3%$821.49 → $1054.05
+28.3%
2023+48.4%$558.54 → $828.69
+48.4%
2022+7.5%$517.51 → $556.25
+7.5%
2021+11.8%$463.74 → $518.24
+11.8%
Best Year2023 · +48.4%
Worst Year2025 · -5.2%
Positive Years5 / 6
Avg Annual Return+20.0%
6Y Total Return+181.3%
6Y CAGR~+18.8% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in GWW?
If you invested $1,000 in GWW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$286,719
Total Return+28571.9%
CAGR~+11.3% / yr
Profit+$285,719
Based on Feb 21, 1973 · $4.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
W.W. Grainger, Inc.（GWW）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $1,304.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GWW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GWW 历史股价FMP 日线复权 OHLCV