Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 1,275 | 1,278 | 1,251 | 1,263 | 231,202 |
| September 16, 2026 | 1,274 | 1,275 | 1,253 | 1,258 | 263,500 |
| September 15, 2026 | 1,270 | 1,280 | 1,259 | 1,270 | 334,700 |
| September 14, 2026 | 1,280 | 1,292 |
Based on reports through December 31, 2025
No events for this security recently.
W.W. Grainger supplies businesses with consumables and spare parts — it sells not the goods but the speed of getting them.
The catalogue holds millions of items: tools, fasteners, safety equipment, electrical and plumbing supplies. The buyer is a plant or hospital with something broken now, where downtime costs many times the price of the part. That is why the customer pays a premium for availability and same-day delivery.
The competitive advantage is the warehouse network and inventory accuracy: knowing what to stock and in what quantity is data accumulated over decades. A second, cheaper channel without salespeople works as an online shop for small orders.
Risks: competition with Amazon in business procurement, where price is visible immediately and urgency is not; the industrial cycle; and logistics costs, which cannot be trimmed while promising same-day delivery. Grainger is a dividend aristocrat with a very long record of increases.
Address:100 GRAINGER PARKWAY, LAKE FOREST, IL, 60045-5201, US
| 2.1bn |
| CATCaterpillar, Inc. | 798.57 | +2.02 % | 2.0bn |
| MAMastercard Incorporated | 565.73 | −0.36 % | 1.5bn |
| UBERUber Technologies, Inc. | 70.87 | −0.14 % | 1.4bn |
| RKLBRocket Lab Corporation | 67.82 | +6.47 % | 1.3bn |
| 1,272 |
| 1,278 |
| 241,100 |
| September 11, 2026 | 1,289 | 1,297 | 1,274 | 1,280 | 252,800 |
| September 10, 2026 | 1,277 | 1,283 | 1,264 | 1,271 | 229,900 |
| September 09, 2026 | 1,282 | 1,293 | 1,274 | 1,279 | 225,400 |
| September 08, 2026 | 1,320 | 1,320 | 1,272 | 1,289 | 352,300 |
| September 04, 2026 | 1,313 | 1,331 | 1,313 | 1,324 | 175,400 |
| September 03, 2026 | 1,290 | 1,313 | 1,283 | 1,313 | 147,300 |
| September 02, 2026 | 1,306 | 1,312 | 1,284 | 1,285 | 292,200 |
| September 01, 2026 | 1,312 | 1,318 | 1,298 | 1,309 | 192,900 |
| August 31, 2026 | 1,304 | 1,313 | 1,300 | 1,309 | 427,000 |
| August 28, 2026 | 1,334 | 1,335 | 1,294 | 1,306 | 150,200 |
| August 27, 2026 | 1,327 | 1,328 | 1,312 | 1,321 | 168,100 |
| August 26, 2026 | 1,310 | 1,338 | 1,310 | 1,335 | 153,500 |
| August 25, 2026 | 1,330 | 1,331 | 1,298 | 1,302 | 173,300 |
| August 24, 2026 | 1,313 | 1,333 | 1,301 | 1,322 | 157,000 |
| August 21, 2026 | 1,305 | 1,317 | 1,300 | 1,312 | 233,900 |
| August 20, 2026 | 1,301 | 1,313 | 1,294 | 1,300 | 238,300 |