NYSE:GWW | Historical Stock Price | W.W. GRAINGER, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.89$8.08$34.67$148.68$637.61$2,734.391973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$3.94$3.9429,600——
1977-12-29$3.89$3.89145,600——
1977-12-28$3.88$3.8711,200——
1977-12-27$3.88$3.87127,200——
1977-12-23$3.84$3.8412,000——
1977-12-22$3.88$3.875,600——
1977-12-21$3.88$3.87117,600——
1977-12-20$3.84$3.8441,600——
1977-12-19$3.86$3.8644,000——
1977-12-16$3.91$3.9125,600——
1977-12-15$3.78$3.7874,400——
1977-12-14$3.81$3.8156,800——
1977-12-13$3.78$3.7823,200——
1977-12-12$3.75$3.7516,000——
1977-12-09$3.75$3.7540,000——
1977-12-08$3.75$3.7563,200——
1977-12-07$3.77$3.774,800——
1977-12-06$3.78$3.7833,600——
1977-12-05$3.75$3.7526,400——
1977-12-02$3.78$3.7871,200——
1977-12-01$3.80$3.80164,800——
1977-11-30$3.75$3.7570,400——
1977-11-29$3.77$3.7779,200——
1977-11-28$3.75$3.75223,200——
1977-11-25$3.80$3.8031,200——
1977-11-23$3.75$3.75326,400——
1977-11-22$3.70$3.7076,000——
1977-11-21$3.63$3.62208,000——
1977-11-18$3.58$3.5824,800——
1977-11-17$3.56$3.5620,000——
1977-11-16$3.58$3.5863,200——
1977-11-15$3.56$3.5633,600——
1977-11-14$3.50$3.5088,800——
1977-11-11$3.58$3.58156,800——
1977-11-10$3.52$3.5228,000——
1977-11-09$3.50$3.5049,600——
1977-11-08$3.52$3.5233,600——
1977-11-07$3.50$3.5012,800——
1977-11-04$3.50$3.5040,000——
1977-11-03$3.50$3.50147,200——
1977-11-02$3.45$3.4514,400——
1977-11-01$3.45$3.4556,000——
1977-10-31$3.45$3.4542,400——
1977-10-28$3.48$3.485,600——
1977-10-27$3.44$3.4439,200——
1977-10-26$3.50$3.5016,000——
1977-10-25$3.47$3.4786,400——
1977-10-24$3.53$3.534,800——
1977-10-21$3.50$3.5042,400——
1977-10-20$3.50$3.5099,200——
1977-10-19$3.50$3.5024,800——
1977-10-18$3.45$3.4526,400——
1977-10-17$3.41$3.41190,400——
1977-10-14$3.34$3.34302,400——
1977-10-13$3.56$3.565,600——
1977-10-12$3.58$3.5812,000——
1977-10-11$3.61$3.6119,200——
1977-10-10$3.52$3.5211,200——
1977-10-07$3.58$3.5814,400——
1977-10-06$3.59$3.5980,800——
1977-10-05$3.64$3.649,600——
1977-10-04$3.63$3.6234,400——
1977-10-03$3.59$3.5910,400——
1977-09-30$3.64$3.6469,600——
1977-09-29$3.58$3.58281,600——
1977-09-28$3.66$3.66132,800——
1977-09-27$3.66$3.6679,200——
1977-09-26$3.63$3.6224,800——
1977-09-23$3.59$3.5916,800——
1977-09-22$3.64$3.6420,800——
1977-09-21$3.63$3.6296,000——
1977-09-20$3.61$3.611,600——
1977-09-19$3.61$3.6172,800——
1977-09-16$3.59$3.5922,400——
1977-09-15$3.61$3.611,600——
1977-09-14$3.63$3.6253,600——
1977-09-13$3.64$3.6443,200——
1977-09-12$3.63$3.6240,800——
1977-09-09$3.63$3.62154,400——
1977-09-08$3.63$3.6210,400——
1977-09-07$3.58$3.5841,600——
1977-09-06$3.64$3.6420,000——
1977-09-02$3.56$3.5635,200——
1977-09-01$3.53$3.5310,400——
1977-08-31$3.55$3.550——
1977-08-30$3.55$3.5536,000——
1977-08-29$3.53$3.5358,400——
1977-08-26$3.53$3.535,600——
1977-08-25$3.56$3.5656,800——
1977-08-24$3.52$3.52132,800——
1977-08-23$3.56$3.56113,600——
1977-08-22$3.61$3.6127,200——
1977-08-19$3.56$3.569,600——
1977-08-18$3.63$3.62175,200——
1977-08-17$3.66$3.6620,800——
1977-08-16$3.69$3.6948,800——
1977-08-15$3.66$3.6650,400——
1977-08-12$3.72$3.724,800——
1977-08-11$3.70$3.7073,600——
1977-08-10$3.70$3.7017,600——
1977-08-09$3.63$3.6268,800——
1977-08-08$3.64$3.642,400——
1977-08-05$3.66$3.6668,000——
1977-08-04$3.70$3.7056,800——
1977-08-03$3.70$3.7025,600——
1977-08-02$3.70$3.7048,800——
1977-08-01$3.69$3.6917,600——
1977-07-29$3.66$3.6676,800——
1977-07-28$3.72$3.7235,200——
1977-07-27$3.69$3.6922,400——
1977-07-26$3.73$3.7344,000——
1977-07-25$3.75$3.7574,400——
1977-07-22$3.75$3.7551,200——
1977-07-21$3.72$3.7284,800——
1977-07-20$3.75$3.75111,200——
1977-07-19$3.64$3.6489,600——
1977-07-18$3.58$3.5880,000——
1977-07-15$3.58$3.58173,600——
1977-07-13$3.59$3.5926,400——
1977-07-12$3.58$3.588,000——
1977-07-11$3.55$3.5545,600——
1977-07-08$3.58$3.5812,800——
1977-07-07$3.58$3.589,600——
1977-07-06$3.55$3.5529,600——
1977-07-05$3.61$3.614,800——
1977-07-01$3.67$3.674,000——
1977-06-30$3.67$3.6760,800——
1977-06-29$3.64$3.6416,800——
1977-06-28$3.58$3.58257,600——
1977-06-27$3.52$3.5243,200——
1977-06-24$3.55$3.556,400——
1977-06-23$3.55$3.5517,600——
1977-06-22$3.55$3.5532,800——
1977-06-21$3.63$3.6256,800——
1977-06-20$3.61$3.61101,600——
1977-06-17$3.63$3.6239,200——
1977-06-16$3.63$3.6261,600——
1977-06-15$3.56$3.56110,400——
1977-06-14$3.50$3.5069,600——
1977-06-13$3.58$3.5872,800——
1977-06-10$3.56$3.5610,400——
1977-06-09$3.61$3.6112,800——
1977-06-08$3.66$3.6628,800——
1977-06-07$3.66$3.6654,400——
1977-06-06$3.63$3.6217,600——
1977-06-03$3.63$3.6263,200——
1977-06-02$3.55$3.5583,200——
1977-06-01$3.61$3.6136,000——
1977-05-31$3.70$3.7044,800——
1977-05-27$3.73$3.7324,800——
1977-05-26$3.72$3.7226,400——
1977-05-25$3.73$3.7311,200——
1977-05-24$3.69$3.6928,800——
1977-05-23$3.75$3.758,000——
1977-05-20$3.81$3.8119,200——
1977-05-19$3.77$3.77110,400——
1977-05-18$3.78$3.7819,200——
1977-05-17$3.86$3.86133,600——
1977-05-16$3.84$3.8466,400——
1977-05-13$3.75$3.7544,000——
1977-05-12$3.69$3.697,200——
1977-05-11$3.69$3.6924,800——
1977-05-10$3.66$3.6653,600——
1977-05-09$3.63$3.621,600——
1977-05-06$3.66$3.66111,200——
1977-05-05$3.61$3.614,000——
1977-05-04$3.63$3.6259,200——
1977-05-03$3.66$3.6641,600——
1977-05-02$3.53$3.5319,200——
1977-04-29$3.52$3.522,400——
1977-04-28$3.55$3.5556,000——
1977-04-27$3.50$3.50164,800——
1977-04-26$3.56$3.56176,000——
1977-04-25$3.61$3.614,000——
1977-04-22$3.58$3.5828,000——
1977-04-21$3.55$3.5538,400——
1977-04-20$3.55$3.5587,200——
1977-04-19$3.53$3.5396,000——
1977-04-18$3.61$3.6112,800——
1977-04-15$3.59$3.5961,600——
1977-04-14$3.59$3.59122,400——
1977-04-13$3.59$3.5996,000——
1977-04-12$3.59$3.5949,600——
1977-04-11$3.55$3.5566,400——
1977-04-07$3.55$3.555,600——
1977-04-06$3.56$3.5657,600——
1977-04-05$3.53$3.5312,000——
1977-04-04$3.56$3.5615,200——
1977-04-01$3.56$3.5652,000——
1977-03-31$3.55$3.5517,600——
1977-03-30$3.58$3.5816,000——
1977-03-29$3.55$3.5521,600——
1977-03-28$3.58$3.5825,600——
1977-03-25$3.59$3.5948,800——
1977-03-24$3.59$3.5918,400——
1977-03-23$3.67$3.6711,200——
1977-03-22$3.67$3.675,600——
1977-03-21$3.70$3.7050,400——
1977-03-18$3.66$3.668,000——
1977-03-17$3.59$3.593,200——
1977-03-16$3.58$3.581,600——
1977-03-15$3.55$3.5577,600——
1977-03-14$3.50$3.5035,200——
1977-03-11$3.45$3.4530,400——
1977-03-10$3.50$3.5056,000——
1977-03-09$3.45$3.4520,800——
1977-03-08$3.50$3.5025,600——
1977-03-07$3.50$3.5025,600——
1977-03-04$3.45$3.453,200——
1977-03-03$3.48$3.4880,800——
1977-03-02$3.53$3.5356,800——
1977-03-01$3.56$3.5614,400——
1977-02-28$3.48$3.4810,400——
1977-02-25$3.50$3.5088,000——
1977-02-24$3.55$3.5544,000——
1977-02-23$3.59$3.5928,000——
1977-02-22$3.61$3.6151,200——
1977-02-18$3.61$3.6142,400——
1977-02-17$3.61$3.61152,000——
1977-02-16$3.61$3.616,400——
1977-02-15$3.55$3.55140,800——
1977-02-14$3.44$3.44224,000——
1977-02-11$3.44$3.4484,000——
1977-02-10$3.36$3.36129,600——
1977-02-09$3.33$3.3334,400——
1977-02-08$3.36$3.3610,400——
1977-02-07$3.33$3.3352,000——
1977-02-04$3.33$3.3313,600——
1977-02-03$3.36$3.3620,000——
1977-02-02$3.33$3.3330,400——
1977-02-01$3.34$3.3436,000——
1977-01-31$3.39$3.3911,200——
1977-01-28$3.39$3.3915,200——
1977-01-27$3.36$3.3625,600——
1977-01-26$3.36$3.369,600——
1977-01-25$3.42$3.4260,000——
1977-01-24$3.47$3.4740,000——
1977-01-21$3.52$3.5264,800——
1977-01-20$3.47$3.4767,200——
1977-01-19$3.53$3.53113,600——
1977-01-18$3.56$3.5690,400——
1977-01-17$3.61$3.61268,800——
1977-01-14$3.63$3.6216,800——
1977-01-13$3.64$3.6423,200——
1977-01-12$3.61$3.6140,000——
1977-01-11$3.63$3.6256,800——
1977-01-10$3.69$3.6923,200——
1977-01-07$3.73$3.738,800——
1977-01-06$3.73$3.7310,400——
1977-01-05$3.70$3.70108,000——
1977-01-04$3.70$3.7012,800——
1977-01-03$3.69$3.6926,400——