W.W. Grainger, Inc. (GWW) stock
GWWNYSEWholesale-Durable GoodsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 16/3059% above fair value
$1359.17−12.69 (-0.93%)
Close on Oct 30, 2026Market cap $64.02BP/E 34.6Yield 0.65%
Price history
W.W. Grainger share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,359.17
-0.93% on the day
52-week range
$906.52 – $1,419.91
-4.3% from the high
Change over 52 weeks
+42.1%
From $956.24 on Oct 30, 2025
Average volume
264,374
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1,381.44 | $1,384.46 | $1,352.34 | $1,359.17 | -0.93% | 237,700 |
| Oct 29, 2026 | $1,352.48 | $1,374.67 | $1,347.95 | $1,371.86 | +2.32% | 176,171 |
| Oct 28, 2026 | $1,350.08 | $1,351.16 | $1,332.71 | $1,340.76 | -0.15% | 121,512 |
| Oct 27, 2026 | $1,357.09 | $1,365.11 | $1,332.56 | $1,342.72 | -1.10% | 221,654 |
| Oct 26, 2026 | $1,359.68 | $1,370.61 | $1,349.90 | $1,357.60 | +0.57% | 191,700 |
| Oct 23, 2026 | $1,351.69 | $1,363.79 | $1,344.46 | $1,349.90 | -0.75% | 211,357 |
| Oct 22, 2026 | $1,352.49 | $1,360.12 | $1,308.22 | $1,360.08 | +0.61% | 224,775 |
| Oct 21, 2026 | $1,336.91 | $1,359.29 | $1,332.05 | $1,351.87 | +1.19% | 263,718 |
| Oct 20, 2026 | $1,318.66 | $1,338.82 | $1,317.11 | $1,335.96 | +1.36% | 170,771 |
| Oct 19, 2026 | $1,331.80 | $1,338.37 | $1,317.51 | $1,318.06 | -0.95% | 208,464 |
| Oct 16, 2026 | $1,340.00 | $1,349.88 | $1,319.36 | $1,330.70 | -0.04% | 236,939 |
| Oct 15, 2026 | $1,339.94 | $1,355.00 | $1,306.82 | $1,331.17 | +0.04% | 276,163 |
| Oct 14, 2026 | $1,300.25 | $1,330.63 | $1,288.16 | $1,330.62 | +0.42% | 440,962 |
| Oct 13, 2026 | $1,313.18 | $1,327.33 | $1,304.15 | $1,325.10 | +1.41% | 284,719 |
| Oct 12, 2026 | $1,294.76 | $1,307.88 | $1,287.95 | $1,306.73 | +1.31% | 274,617 |
| Oct 9, 2026 | $1,272.15 | $1,295.05 | $1,270.79 | $1,289.79 | +1.66% | 182,635 |
| Oct 8, 2026 | $1,261.65 | $1,282.97 | $1,258.59 | $1,268.67 | +0.41% | 186,701 |
| Oct 7, 2026 | $1,267.98 | $1,281.80 | $1,260.20 | $1,263.51 | -0.94% | 238,276 |
| Oct 6, 2026 | $1,286.61 | $1,287.26 | $1,272.14 | $1,275.56 | -0.88% | 218,076 |
| Oct 5, 2026 | $1,277.04 | $1,292.35 | $1,267.15 | $1,286.84 | +0.51% | 207,544 |
| Oct 2, 2026 | $1,289.01 | $1,300.00 | $1,274.80 | $1,280.30 | -0.11% | 270,862 |
| Oct 1, 2026 | $1,240.00 | $1,282.27 | $1,240.00 | $1,281.68 | +2.88% | 299,138 |
| Sep 30, 2026 | $1,252.26 | $1,257.80 | $1,242.41 | $1,245.76 | -0.23% | 273,182 |
| Sep 29, 2026 | $1,248.93 | $1,257.05 | $1,242.69 | $1,248.67 | -0.56% | 257,662 |
| Sep 28, 2026 | $1,240.98 | $1,257.81 | $1,236.29 | $1,255.69 | +1.02% | 367,796 |
| Sep 25, 2026 | $1,260.00 | $1,265.11 | $1,237.47 | $1,243.07 | -2.84% | 391,215 |
| Sep 24, 2026 | $1,271.62 | $1,296.34 | $1,269.45 | $1,279.47 | +0.69% | 229,697 |
| Sep 23, 2026 | $1,266.60 | $1,276.42 | $1,262.26 | $1,270.67 | +0.16% | 316,665 |
| Sep 22, 2026 | $1,283.86 | $1,289.94 | $1,260.32 | $1,268.62 | -0.72% | 298,274 |
| Sep 21, 2026 | $1,269.95 | $1,279.16 | $1,252.97 | $1,277.79 | +0.88% | 212,894 |
| Sep 18, 2026 | $1,260.15 | $1,270.64 | $1,252.10 | $1,266.61 | +0.32% | 355,317 |
| Sep 17, 2026 | $1,275.00 | $1,278.25 | $1,250.60 | $1,262.61 | +0.35% | 236,125 |
| Sep 16, 2026 | $1,274.39 | $1,274.51 | $1,252.93 | $1,258.26 | -0.89% | 263,524 |
| Sep 15, 2026 | $1,269.58 | $1,280.03 | $1,258.70 | $1,269.53 | -0.62% | 334,735 |
| Sep 14, 2026 | $1,280.15 | $1,291.92 | $1,271.64 | $1,277.51 | -0.19% | 247,376 |
| Sep 11, 2026 | $1,289.00 | $1,296.68 | $1,274.20 | $1,280.00 | +0.67% | 252,807 |
| Sep 10, 2026 | $1,277.44 | $1,283.35 | $1,263.57 | $1,271.49 | -0.57% | 229,873 |
| Sep 9, 2026 | $1,282.37 | $1,292.67 | $1,274.28 | $1,278.83 | -0.80% | 225,413 |
| Sep 8, 2026 | $1,319.65 | $1,319.86 | $1,271.79 | $1,289.17 | -2.67% | 352,267 |
| Sep 4, 2026 | $1,312.66 | $1,330.62 | $1,312.52 | $1,324.49 | +0.89% | 175,394 |
| Sep 3, 2026 | $1,290.45 | $1,312.99 | $1,283.48 | $1,312.84 | +2.18% | 147,333 |
| Sep 2, 2026 | $1,306.38 | $1,311.75 | $1,283.97 | $1,284.85 | -1.86% | 292,160 |
| Sep 1, 2026 | $1,312.16 | $1,317.75 | $1,297.94 | $1,309.21 | -0.02% | 192,949 |
| Aug 31, 2026 | $1,304.17 | $1,312.86 | $1,300.13 | $1,309.49 | +0.24% | 426,954 |
| Aug 28, 2026 | $1,334.29 | $1,335.31 | $1,294.05 | $1,306.30 | -1.12% | 150,179 |
| Aug 27, 2026 | $1,327.02 | $1,327.61 | $1,311.94 | $1,321.08 | -1.07% | 168,127 |
| Aug 26, 2026 | $1,309.50 | $1,337.96 | $1,309.50 | $1,335.39 | +2.59% | 153,548 |
| Aug 25, 2026 | $1,329.90 | $1,330.96 | $1,297.55 | $1,301.68 | -1.53% | 173,333 |
| Aug 24, 2026 | $1,313.10 | $1,333.35 | $1,301.42 | $1,321.90 | +0.74% | 157,022 |
| Aug 21, 2026 | $1,305.43 | $1,316.99 | $1,300.26 | $1,312.24 | +0.92% | 233,935 |
| Aug 20, 2026 | $1,301.48 | $1,313.16 | $1,293.87 | $1,300.34 | -0.51% | 238,337 |
| Aug 19, 2026 | $1,319.94 | $1,331.56 | $1,302.68 | $1,306.95 | -0.55% | 175,960 |
| Aug 18, 2026 | $1,323.39 | $1,323.48 | $1,310.04 | $1,314.12 | -0.27% | 218,718 |
| Aug 17, 2026 | $1,318.15 | $1,327.94 | $1,315.55 | $1,317.68 | -0.38% | 177,692 |
| Aug 14, 2026 | $1,328.30 | $1,329.90 | $1,314.55 | $1,322.64 | +0.10% | 209,588 |
| Aug 13, 2026 | $1,311.74 | $1,321.66 | $1,300.28 | $1,321.38 | +1.26% | 208,683 |
| Aug 12, 2026 | $1,303.30 | $1,312.82 | $1,297.46 | $1,304.88 | +0.23% | 177,626 |
| Aug 11, 2026 | $1,296.87 | $1,310.64 | $1,296.87 | $1,301.94 | +0.35% | 193,071 |
| Aug 10, 2026 | $1,274.60 | $1,297.49 | $1,274.60 | $1,297.45 | +1.56% | 310,177 |
| Aug 7, 2026 | $1,275.44 | $1,295.72 | $1,269.31 | $1,277.55 | -0.39% | 301,700 |
| Aug 6, 2026 | $1,297.64 | $1,300.00 | $1,268.90 | $1,282.58 | -0.19% | 301,390 |
| Aug 5, 2026 | $1,302.83 | $1,312.43 | $1,283.22 | $1,285.07 | -1.18% | 475,751 |
| Aug 4, 2026 | $1,280.59 | $1,311.21 | $1,260.22 | $1,300.45 | -5.16% | 587,623 |
| Aug 3, 2026 | $1,378.48 | $1,388.38 | $1,333.05 | $1,371.25 | -0.79% | 343,705 |
| Jul 31, 2026 | $1,356.97 | $1,391.40 | $1,342.92 | $1,382.22 | +1.97% | 340,783 |
| Jul 30, 2026 | $1,371.51 | $1,373.63 | $1,340.66 | $1,355.49 | -0.25% | 356,168 |
| Jul 29, 2026 | $1,389.14 | $1,392.27 | $1,354.67 | $1,358.92 | -2.86% | 310,943 |
| Jul 28, 2026 | $1,412.40 | $1,418.20 | $1,385.18 | $1,398.90 | -0.00% | 370,844 |
| Jul 27, 2026 | $1,377.89 | $1,398.97 | $1,374.94 | $1,398.95 | +1.18% | 150,549 |
| Jul 24, 2026 | $1,350.28 | $1,383.34 | $1,350.28 | $1,382.60 | +1.11% | 205,249 |
| Jul 23, 2026 | $1,353.01 | $1,369.90 | $1,352.34 | $1,367.46 | +0.99% | 268,800 |
| Jul 22, 2026 | $1,363.35 | $1,377.34 | $1,348.34 | $1,354.01 | -0.56% | 253,140 |
| Jul 21, 2026 | $1,385.00 | $1,392.71 | $1,347.27 | $1,361.61 | -0.70% | 332,484 |
| Jul 20, 2026 | $1,401.19 | $1,401.19 | $1,364.58 | $1,371.22 | -1.71% | 255,447 |
| Jul 17, 2026 | $1,391.48 | $1,419.91 | $1,386.86 | $1,395.01 | -0.50% | 327,641 |
| Jul 16, 2026 | $1,375.94 | $1,404.18 | $1,374.31 | $1,402.03 | +2.23% | 263,304 |
| Jul 15, 2026 | $1,369.97 | $1,372.92 | $1,358.33 | $1,371.44 | +0.03% | 218,440 |
| Jul 14, 2026 | $1,391.68 | $1,405.72 | $1,353.90 | $1,371.07 | -1.48% | 291,411 |
| Jul 13, 2026 | $1,381.25 | $1,400.00 | $1,377.52 | $1,391.68 | +1.16% | 213,338 |
| Jul 10, 2026 | $1,364.23 | $1,384.94 | $1,358.31 | $1,375.76 | +0.80% | 221,519 |
| Jul 9, 2026 | $1,364.81 | $1,375.91 | $1,355.65 | $1,364.86 | +1.12% | 229,951 |
| Jul 8, 2026 | $1,348.30 | $1,356.05 | $1,336.41 | $1,349.74 | -0.49% | 142,231 |
| Jul 7, 2026 | $1,371.20 | $1,371.20 | $1,340.34 | $1,356.43 | -1.00% | 233,370 |
| Jul 6, 2026 | $1,340.02 | $1,371.23 | $1,332.98 | $1,370.16 | +2.02% | 288,766 |
| Jul 2, 2026 | $1,359.60 | $1,359.60 | $1,328.95 | $1,342.98 | +0.35% | 254,114 |
| Jul 1, 2026 | $1,358.55 | $1,369.92 | $1,338.20 | $1,338.24 | -1.63% | 337,895 |
| Jun 30, 2026 | $1,358.68 | $1,378.45 | $1,349.29 | $1,360.40 | +0.53% | 379,345 |
| Jun 29, 2026 | $1,346.95 | $1,365.26 | $1,339.00 | $1,353.29 | -0.02% | 445,305 |
| Jun 26, 2026 | $1,379.46 | $1,379.46 | $1,341.43 | $1,353.61 | -1.54% | 610,888 |
| Jun 25, 2026 | $1,337.76 | $1,390.96 | $1,337.76 | $1,374.78 | +2.40% | 311,461 |
| Jun 24, 2026 | $1,329.23 | $1,348.13 | $1,324.57 | $1,342.57 | +1.67% | 942,501 |
| Jun 23, 2026 | $1,328.51 | $1,341.42 | $1,312.16 | $1,320.48 | -1.56% | 339,827 |
| Jun 22, 2026 | $1,356.45 | $1,377.08 | $1,339.47 | $1,341.42 | -1.76% | 506,749 |
| Jun 18, 2026 | $1,322.69 | $1,365.42 | $1,316.17 | $1,365.41 | +4.14% | 715,134 |
| Jun 17, 2026 | $1,315.27 | $1,332.00 | $1,304.49 | $1,311.10 | -0.65% | 341,469 |
| Jun 16, 2026 | $1,315.00 | $1,332.87 | $1,311.76 | $1,319.72 | +0.44% | 293,406 |
| Jun 15, 2026 | $1,319.00 | $1,332.68 | $1,305.01 | $1,313.92 | -0.15% | 244,305 |
| Jun 12, 2026 | $1,320.54 | $1,329.76 | $1,304.98 | $1,315.87 | +0.15% | 191,075 |
| Jun 11, 2026 | $1,332.06 | $1,332.25 | $1,307.00 | $1,313.96 | -0.28% | 267,028 |
| Jun 10, 2026 | $1,333.16 | $1,349.74 | $1,309.97 | $1,317.63 | -0.92% | 288,409 |
| Jun 9, 2026 | $1,314.16 | $1,330.32 | $1,304.31 | $1,329.80 | +1.93% | 297,481 |
| Jun 8, 2026 | $1,296.74 | $1,309.16 | $1,288.65 | $1,304.57 | +0.35% | 264,989 |
| Jun 5, 2026 | $1,288.74 | $1,306.51 | $1,283.46 | $1,300.01 | +0.83% | 255,871 |
| Jun 4, 2026 | $1,296.07 | $1,300.00 | $1,281.69 | $1,289.37 | +0.40% | 217,111 |
| Jun 3, 2026 | $1,270.40 | $1,296.03 | $1,266.64 | $1,284.22 | +1.25% | 291,173 |
| Jun 2, 2026 | $1,245.15 | $1,268.65 | $1,245.15 | $1,268.36 | +2.04% | 195,637 |
| Jun 1, 2026 | $1,245.16 | $1,245.16 | $1,220.00 | $1,243.03 | +0.71% | 227,589 |
| May 29, 2026 | $1,239.48 | $1,244.78 | $1,233.62 | $1,234.24 | -1.06% | 461,134 |
| May 28, 2026 | $1,231.23 | $1,260.77 | $1,224.50 | $1,247.41 | +0.11% | 254,746 |
| May 27, 2026 | $1,253.44 | $1,257.34 | $1,236.71 | $1,246.03 | -0.26% | 250,437 |
| May 26, 2026 | $1,252.52 | $1,257.40 | $1,243.11 | $1,249.22 | +0.11% | 328,019 |
| May 22, 2026 | $1,244.46 | $1,260.99 | $1,231.78 | $1,247.79 | +0.69% | 280,079 |
| May 21, 2026 | $1,233.29 | $1,249.94 | $1,221.66 | $1,239.26 | -0.39% | 188,586 |
| May 20, 2026 | $1,242.73 | $1,253.23 | $1,234.89 | $1,244.05 | -0.03% | 198,361 |
| May 19, 2026 | $1,256.69 | $1,259.26 | $1,231.01 | $1,244.42 | -1.63% | 235,068 |
| May 18, 2026 | $1,272.34 | $1,275.69 | $1,252.77 | $1,265.03 | -0.58% | 219,672 |
| May 15, 2026 | $1,276.02 | $1,280.95 | $1,260.47 | $1,272.47 | -0.91% | 282,893 |
| May 14, 2026 | $1,261.17 | $1,285.36 | $1,250.00 | $1,284.19 | +2.50% | 333,173 |
| May 13, 2026 | $1,238.44 | $1,253.14 | $1,229.31 | $1,252.85 | +1.18% | 230,509 |
| May 12, 2026 | $1,229.62 | $1,241.28 | $1,225.59 | $1,238.29 | +1.00% | 291,258 |
| May 11, 2026 | $1,237.79 | $1,237.79 | $1,210.33 | $1,226.09 | -0.62% | 240,387 |
| May 8, 2026 | $1,239.57 | $1,252.65 | $1,218.56 | $1,233.71 | -0.03% | 303,311 |
| May 7, 2026 | $1,280.00 | $1,286.56 | $1,233.03 | $1,234.10 | +5.49% | 639,744 |
| May 6, 2026 | $1,145.80 | $1,173.34 | $1,141.46 | $1,169.86 | +3.09% | 411,219 |
| May 5, 2026 | $1,144.95 | $1,150.24 | $1,134.76 | $1,134.78 | -0.64% | 232,229 |
| May 4, 2026 | $1,139.68 | $1,164.68 | $1,138.20 | $1,142.14 | -0.56% | 295,449 |
| May 1, 2026 | $1,164.44 | $1,168.47 | $1,142.86 | $1,148.62 | -1.10% | 212,332 |
| Apr 30, 2026 | $1,149.64 | $1,165.30 | $1,145.09 | $1,161.35 | +1.44% | 344,199 |
| Apr 29, 2026 | $1,158.00 | $1,166.89 | $1,136.35 | $1,144.81 | -1.32% | 190,495 |
| Apr 28, 2026 | $1,165.58 | $1,166.55 | $1,146.02 | $1,160.14 | +0.18% | 258,685 |
| Apr 27, 2026 | $1,151.44 | $1,161.96 | $1,144.99 | $1,158.08 | +0.88% | 179,709 |
| Apr 24, 2026 | $1,159.19 | $1,160.62 | $1,141.05 | $1,147.99 | -1.45% | 283,308 |
| Apr 23, 2026 | $1,161.74 | $1,177.91 | $1,149.39 | $1,164.91 | +0.93% | 311,787 |
| Apr 22, 2026 | $1,177.57 | $1,182.71 | $1,154.16 | $1,154.18 | -1.44% | 209,950 |
| Apr 21, 2026 | $1,162.81 | $1,176.48 | $1,160.09 | $1,171.03 | +0.68% | 180,943 |
| Apr 20, 2026 | $1,158.65 | $1,164.68 | $1,153.43 | $1,163.10 | +0.01% | 173,071 |
| Apr 17, 2026 | $1,138.52 | $1,168.06 | $1,131.51 | $1,162.94 | +2.60% | 271,695 |
| Apr 16, 2026 | $1,140.73 | $1,159.06 | $1,132.67 | $1,133.52 | -0.86% | 300,624 |
| Apr 15, 2026 | $1,149.81 | $1,154.17 | $1,128.16 | $1,143.35 | -1.04% | 194,808 |
| Apr 14, 2026 | $1,158.39 | $1,167.02 | $1,149.50 | $1,155.42 | -0.54% | 188,139 |
| Apr 13, 2026 | $1,168.00 | $1,171.41 | $1,134.87 | $1,161.66 | -0.89% | 324,157 |
| Apr 10, 2026 | $1,173.86 | $1,179.71 | $1,165.53 | $1,172.07 | -0.01% | 137,616 |
| Apr 9, 2026 | $1,144.97 | $1,183.01 | $1,144.23 | $1,172.21 | +2.22% | 326,051 |
| Apr 8, 2026 | $1,133.82 | $1,149.12 | $1,129.26 | $1,146.72 | +3.48% | 250,733 |
| Apr 7, 2026 | $1,117.20 | $1,117.49 | $1,099.63 | $1,108.15 | -0.81% | 254,205 |
| Apr 6, 2026 | $1,109.73 | $1,120.59 | $1,073.21 | $1,117.24 | -0.02% | 176,696 |
| Apr 2, 2026 | $1,095.00 | $1,133.79 | $1,070.42 | $1,117.45 | +0.89% | 203,857 |
| Apr 1, 2026 | $1,094.08 | $1,112.81 | $1,093.02 | $1,107.58 | +1.54% | 215,503 |
| Mar 31, 2026 | $1,070.28 | $1,100.03 | $1,062.69 | $1,090.81 | +3.18% | 311,226 |
| Mar 30, 2026 | $1,062.96 | $1,071.40 | $1,043.77 | $1,057.22 | +0.01% | 177,970 |
| Mar 27, 2026 | $1,063.90 | $1,065.03 | $1,050.13 | $1,057.07 | -0.79% | 231,126 |
| Mar 26, 2026 | $1,070.73 | $1,084.09 | $1,060.97 | $1,065.48 | -0.97% | 158,326 |
| Mar 25, 2026 | $1,076.25 | $1,083.22 | $1,060.49 | $1,075.87 | +0.98% | 181,644 |
| Mar 24, 2026 | $1,044.60 | $1,074.35 | $1,033.19 | $1,065.40 | +1.04% | 201,963 |
| Mar 23, 2026 | $1,061.82 | $1,079.10 | $1,053.53 | $1,054.47 | +1.20% | 290,744 |
| Mar 20, 2026 | $1,039.86 | $1,059.50 | $1,035.30 | $1,041.95 | -0.11% | 494,214 |
| Mar 19, 2026 | $1,041.93 | $1,053.67 | $1,037.73 | $1,043.05 | -0.26% | 321,144 |
| Mar 18, 2026 | $1,062.06 | $1,067.54 | $1,044.24 | $1,045.82 | -1.85% | 211,802 |
| Mar 17, 2026 | $1,067.99 | $1,072.82 | $1,052.42 | $1,065.53 | +0.48% | 156,103 |
| Mar 16, 2026 | $1,080.27 | $1,082.19 | $1,056.79 | $1,060.46 | -1.26% | 223,444 |
| Mar 13, 2026 | $1,091.22 | $1,093.95 | $1,064.24 | $1,073.94 | -0.76% | 212,867 |
| Mar 12, 2026 | $1,101.62 | $1,106.47 | $1,080.48 | $1,082.18 | -2.55% | 185,234 |
| Mar 11, 2026 | $1,101.57 | $1,110.89 | $1,092.05 | $1,110.49 | +0.37% | 181,470 |
| Mar 10, 2026 | $1,112.14 | $1,123.48 | $1,101.58 | $1,106.40 | -0.80% | 189,862 |
| Mar 9, 2026 | $1,097.25 | $1,120.33 | $1,083.33 | $1,115.28 | +0.22% | 231,227 |
| Mar 6, 2026 | $1,129.68 | $1,140.33 | $1,106.07 | $1,112.79 | -2.87% | 277,863 |
| Mar 5, 2026 | $1,157.15 | $1,174.21 | $1,139.55 | $1,145.71 | -0.24% | 342,942 |
| Mar 4, 2026 | $1,153.66 | $1,155.33 | $1,137.29 | $1,148.46 | -0.26% | 225,064 |
| Mar 3, 2026 | $1,139.23 | $1,155.35 | $1,129.46 | $1,151.41 | -0.07% | 220,428 |
| Mar 2, 2026 | $1,144.58 | $1,157.68 | $1,133.60 | $1,152.25 | +0.66% | 220,476 |
| Feb 27, 2026 | $1,100.70 | $1,145.53 | $1,099.75 | $1,144.73 | +3.55% | 485,223 |
| Feb 26, 2026 | $1,125.40 | $1,128.37 | $1,103.06 | $1,105.52 | -1.04% | 366,149 |
| Feb 25, 2026 | $1,128.09 | $1,128.47 | $1,108.96 | $1,117.18 | -0.84% | 183,762 |
| Feb 24, 2026 | $1,117.93 | $1,130.97 | $1,112.64 | $1,126.68 | +0.89% | 129,135 |
| Feb 23, 2026 | $1,122.69 | $1,130.27 | $1,112.14 | $1,116.75 | -0.92% | 232,619 |
| Feb 20, 2026 | $1,127.73 | $1,143.24 | $1,099.21 | $1,127.07 | -0.06% | 482,194 |
| Feb 19, 2026 | $1,134.36 | $1,143.59 | $1,117.88 | $1,127.73 | -0.56% | 195,733 |
| Feb 18, 2026 | $1,131.75 | $1,143.58 | $1,128.16 | $1,134.04 | +0.16% | 158,469 |
| Feb 17, 2026 | $1,128.90 | $1,140.33 | $1,120.05 | $1,132.22 | +0.07% | 248,319 |
| Feb 13, 2026 | $1,117.50 | $1,142.53 | $1,111.07 | $1,131.42 | +1.33% | 319,548 |
| Feb 12, 2026 | $1,204.00 | $1,218.63 | $1,114.42 | $1,116.60 | -7.14% | 789,706 |
| Feb 11, 2026 | $1,194.30 | $1,208.28 | $1,184.77 | $1,202.47 | +1.22% | 226,165 |
| Feb 10, 2026 | $1,190.15 | $1,191.31 | $1,170.49 | $1,188.03 | -0.18% | 217,193 |
| Feb 9, 2026 | $1,187.32 | $1,197.65 | $1,174.84 | $1,190.15 | -0.63% | 249,997 |
| Feb 6, 2026 | $1,194.86 | $1,199.13 | $1,177.00 | $1,197.65 | +1.23% | 233,082 |
| Feb 5, 2026 | $1,195.00 | $1,199.12 | $1,179.66 | $1,183.15 | -0.99% | 449,173 |
| Feb 4, 2026 | $1,156.79 | $1,204.36 | $1,149.73 | $1,194.93 | +3.46% | 613,248 |
| Feb 3, 2026 | $1,087.00 | $1,169.57 | $1,087.00 | $1,155.00 | +5.37% | 897,030 |
| Feb 2, 2026 | $1,086.76 | $1,098.83 | $1,078.65 | $1,096.18 | +1.50% | 420,883 |
| Jan 30, 2026 | $1,080.00 | $1,082.78 | $1,066.15 | $1,079.94 | -0.21% | 346,055 |
| Jan 29, 2026 | $1,075.00 | $1,086.78 | $1,064.47 | $1,082.21 | +1.14% | 448,736 |
| Jan 28, 2026 | $1,057.53 | $1,073.15 | $1,053.56 | $1,070.01 | +1.18% | 315,193 |
| Jan 27, 2026 | $1,060.99 | $1,065.86 | $1,045.33 | $1,057.56 | +0.72% | 159,045 |
| Jan 26, 2026 | $1,061.38 | $1,064.96 | $1,048.08 | $1,049.97 | -0.75% | 206,415 |
| Jan 23, 2026 | $1,065.81 | $1,071.91 | $1,049.34 | $1,057.86 | -0.82% | 231,935 |
| Jan 22, 2026 | $1,062.93 | $1,068.50 | $1,057.05 | $1,066.63 | +0.76% | 172,412 |
| Jan 21, 2026 | $1,041.46 | $1,068.17 | $1,035.08 | $1,058.58 | +2.35% | 168,374 |
| Jan 20, 2026 | $1,050.87 | $1,058.47 | $1,033.85 | $1,034.25 | -3.23% | 270,799 |
| Jan 16, 2026 | $1,058.23 | $1,074.30 | $1,055.25 | $1,068.72 | +0.51% | 283,631 |
| Jan 15, 2026 | $1,060.95 | $1,065.28 | $1,055.77 | $1,063.30 | +0.95% | 183,602 |
| Jan 14, 2026 | $1,041.00 | $1,053.25 | $1,033.72 | $1,053.25 | +1.09% | 190,212 |
| Jan 13, 2026 | $1,033.58 | $1,042.05 | $1,023.51 | $1,041.90 | +0.93% | 176,211 |
| Jan 12, 2026 | $1,024.44 | $1,035.25 | $1,024.12 | $1,032.31 | +0.24% | 173,450 |
| Jan 9, 2026 | $1,037.38 | $1,044.29 | $1,026.36 | $1,029.82 | -0.34% | 194,793 |
| Jan 8, 2026 | $1,000.52 | $1,038.57 | $1,000.52 | $1,033.33 | +2.85% | 250,409 |
| Jan 7, 2026 | $1,022.27 | $1,026.32 | $1,002.20 | $1,004.68 | -2.36% | 261,816 |
| Jan 6, 2026 | $1,010.34 | $1,036.22 | $1,008.01 | $1,028.98 | +1.37% | 229,361 |
| Jan 5, 2026 | $996.28 | $1,031.74 | $996.28 | $1,015.06 | +1.12% | 294,917 |
| Jan 2, 2026 | $1,007.28 | $1,013.91 | $997.25 | $1,003.81 | -0.52% | 222,960 |
| Dec 31, 2025 | $1,021.00 | $1,021.64 | $1,008.82 | $1,009.05 | -1.18% | 178,675 |
| Dec 30, 2025 | $1,022.36 | $1,026.92 | $1,013.58 | $1,021.09 | -0.51% | 254,335 |
| Dec 29, 2025 | $1,025.53 | $1,029.48 | $1,017.92 | $1,026.31 | +0.20% | 223,736 |
| Dec 26, 2025 | $1,032.03 | $1,039.75 | $1,016.74 | $1,024.28 | -0.63% | 128,406 |
| Dec 24, 2025 | $1,021.79 | $1,032.79 | $1,019.18 | $1,030.73 | +0.67% | 83,661 |
| Dec 23, 2025 | $1,034.80 | $1,035.22 | $1,021.33 | $1,023.90 | -1.06% | 265,432 |
| Dec 22, 2025 | $1,025.00 | $1,035.31 | $1,021.46 | $1,034.87 | +0.96% | 228,666 |
| Dec 19, 2025 | $1,022.11 | $1,030.00 | $1,010.12 | $1,025.02 | +0.54% | 891,768 |
| Dec 18, 2025 | $1,022.95 | $1,029.93 | $1,012.86 | $1,019.52 | -0.05% | 369,150 |
| Dec 17, 2025 | $1,018.27 | $1,024.27 | $1,008.57 | $1,020.05 | -0.20% | 258,363 |
| Dec 16, 2025 | $1,030.55 | $1,031.00 | $1,017.77 | $1,022.08 | -0.73% | 274,267 |
| Dec 15, 2025 | $1,025.21 | $1,038.61 | $1,023.64 | $1,029.56 | +0.69% | 397,606 |
| Dec 12, 2025 | $1,041.31 | $1,042.00 | $1,019.40 | $1,022.54 | -0.95% | 386,241 |
| Dec 11, 2025 | $1,000.00 | $1,035.86 | $997.82 | $1,032.39 | +3.70% | 478,901 |
| Dec 10, 2025 | $964.96 | $997.11 | $959.14 | $995.57 | +3.85% | 312,578 |
| Dec 9, 2025 | $959.85 | $971.27 | $958.14 | $958.68 | -0.04% | 178,103 |
| Dec 8, 2025 | $969.02 | $977.24 | $957.79 | $959.07 | -1.69% | 284,858 |
| Dec 5, 2025 | $965.53 | $977.14 | $961.81 | $975.54 | +0.68% | 208,263 |
| Dec 4, 2025 | $974.96 | $979.21 | $967.91 | $968.91 | -0.23% | 280,157 |
| Dec 3, 2025 | $961.89 | $975.92 | $959.85 | $971.16 | +1.04% | 228,002 |
| Dec 2, 2025 | $945.81 | $961.98 | $941.51 | $961.15 | +1.72% | 288,060 |
| Dec 1, 2025 | $941.59 | $955.54 | $941.32 | $944.87 | -0.40% | 280,458 |
| Nov 28, 2025 | $944.02 | $949.99 | $942.62 | $948.63 | +0.37% | 106,709 |
| Nov 26, 2025 | $938.11 | $949.61 | $933.53 | $945.10 | +0.36% | 221,212 |
| Nov 25, 2025 | $937.75 | $945.67 | $932.22 | $941.75 | +1.27% | 232,294 |
| Nov 24, 2025 | $944.23 | $956.00 | $929.70 | $929.96 | -2.33% | 495,245 |
| Nov 21, 2025 | $930.88 | $957.69 | $916.11 | $952.15 | +2.92% | 413,960 |
| Nov 20, 2025 | $930.66 | $937.00 | $920.38 | $925.15 | +0.28% | 350,569 |
| Nov 19, 2025 | $917.95 | $924.65 | $906.52 | $922.56 | +0.48% | 259,893 |
| Nov 18, 2025 | $921.95 | $928.00 | $912.74 | $918.18 | -0.57% | 271,612 |
| Nov 17, 2025 | $922.13 | $931.79 | $916.75 | $923.47 | -0.30% | 302,680 |
| Nov 14, 2025 | $934.35 | $939.87 | $921.54 | $926.21 | -0.93% | 239,868 |
| Nov 13, 2025 | $943.00 | $953.48 | $933.45 | $934.94 | -1.06% | 232,667 |
| Nov 12, 2025 | $944.85 | $949.85 | $936.32 | $944.97 | -0.07% | 202,129 |
| Nov 11, 2025 | $951.53 | $958.91 | $945.50 | $945.61 | -0.46% | 144,305 |
| Nov 10, 2025 | $951.76 | $959.05 | $938.32 | $949.96 | -0.53% | 229,547 |
| Nov 7, 2025 | $950.98 | $957.56 | $945.54 | $955.04 | +0.25% | 188,167 |
| Nov 6, 2025 | $957.44 | $965.31 | $951.52 | $952.66 | -1.01% | 269,050 |
| Nov 5, 2025 | $955.41 | $969.91 | $955.41 | $962.39 | +0.68% | 259,269 |
| Nov 4, 2025 | $965.95 | $970.05 | $954.30 | $955.87 | -1.08% | 378,401 |
| Nov 3, 2025 | $966.72 | $974.42 | $959.58 | $966.32 | -1.30% | 420,941 |
| Oct 31, 2025 | $969.02 | $993.06 | $921.16 | $979.00 | +2.38% | 886,699 |
| Oct 30, 2025 | $955.93 | $976.90 | $953.22 | $956.24 | -0.28% | 510,183 |
| Oct 29, 2025 | $960.75 | $966.84 | $953.77 | $958.97 | -0.47% | 284,712 |
| Oct 28, 2025 | $974.93 | $981.41 | $962.41 | $963.48 | -1.52% | 314,740 |
| Oct 27, 2025 | $971.24 | $979.58 | $966.27 | $978.31 | +1.02% | 214,033 |
| Oct 24, 2025 | $968.26 | $978.21 | $964.54 | $968.41 | +0.45% | 303,245 |
| Oct 23, 2025 | $973.66 | $985.56 | $954.84 | $964.07 | -0.41% | 311,977 |
| Oct 22, 2025 | $973.90 | $978.48 | $965.94 | $968.00 | -0.36% | 199,363 |
| Oct 21, 2025 | $974.92 | $980.66 | $970.03 | $971.54 | +0.06% | 189,834 |
| Oct 20, 2025 | $960.38 | $971.18 | $958.37 | $970.92 | – | 151,022 |
Seasonality
GWW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 1.6% | 0.5% | -0.6% | 1.8% | 2.2% | 4.7% | -0.6% | -1.2% | 5.3% | 7.6% | 0.0% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 7.0% | 6.2% | -4.7% | 6.5% | 6.5% | 10.2% | 1.6% | -5.1% | -4.9% | 9.1% | ||
| 2025 | 0.8% | -3.7% | -3.3% | 3.7% | 6.4% | -4.4% | -0.1% | -2.3% | -6.0% | 2.7% | -2.9% | 6.4% |
| 2024 | 8.1% | 8.9% | 4.5% | -9.4% | 0.2% | -2.1% | 8.3% | 1.0% | 5.5% | 6.8% | 8.9% | -12.6% |
| 2023 | 6.0% | 13.7% | 3.0% | 1.0% | -6.4% | 21.5% | -6.4% | -3.0% | -3.1% | 5.5% | 8.0% | 5.4% |
| 2022 | -4.5% | -3.3% | 8.1% | -3.1% | -2.2% | -6.7% | 19.6% | 2.4% | -11.8% | 19.5% | 3.5% | -7.8% |
| 2021 | -10.8% | 2.7% | 7.6% | 8.1% | 7.0% | -5.2% | 1.5% | -2.1% | -9.4% | 17.8% | 4.3% | 7.7% |
| 2020 | -10.6% | -7.9% | -10.5% | 10.9% | 12.9% | 1.5% | 8.7% | 7.5% | -2.4% | -1.9% | 20.0% | -2.4% |
| 2019 | 4.6% | 3.6% | -1.3% | -6.3% | -6.7% | 2.5% | 8.5% | -5.5% | 8.6% | 3.9% | 3.1% | 6.8% |
| 2018 | 14.1% | -2.5% | 7.9% | -0.3% | 10.3% | -0.2% | 12.4% | 2.6% | 0.9% | -20.5% | 11.1% | -10.1% |
| 2017 | 8.7% | -1.4% | -6.1% | -17.2% | -10.0% | 4.8% | -7.6% | -1.7% | 10.6% | 10.0% | 12.6% | 6.8% |