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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$28.88$33.68226,600——
1994-12-29$28.94$33.75204,600——
1994-12-28$28.38$33.10167,200——
1994-12-27$28.06$32.7399,400——
1994-12-23$28.38$33.10219,200——
1994-12-22$28.13$32.80173,200——
1994-12-21$28.00$32.66218,600——
1994-12-20$27.88$32.51179,000——
1994-12-19$28.25$32.95265,000——
1994-12-16$28.19$32.88652,600——
1994-12-15$27.75$32.37431,000——
1994-12-14$27.56$32.15378,400——
1994-12-13$27.19$31.71238,000——
1994-12-12$27.06$31.57166,600——
1994-12-09$26.63$31.06178,200——
1994-12-08$26.69$31.13144,600——
1994-12-07$26.63$31.06408,600——
1994-12-06$26.50$30.91254,600——
1994-12-05$26.19$30.54325,200——
1994-12-02$26.00$30.331,032,800——
1994-12-01$25.88$30.18800,600——
1994-11-30$25.94$30.25219,400——
1994-11-29$26.38$30.76232,800——
1994-11-28$26.25$30.62180,400——
1994-11-25$26.38$30.76151,200——
1994-11-23$26.25$30.62252,000——
1994-11-22$26.94$31.42104,600——
1994-11-21$27.00$31.49323,800——
1994-11-18$27.25$31.78602,000——
1994-11-17$27.13$31.64254,000——
1994-11-16$27.06$31.57752,200——
1994-11-15$27.25$31.78476,400——
1994-11-14$27.25$31.78164,000——
1994-11-11$27.50$32.08193,600——
1994-11-10$27.63$32.22227,000——
1994-11-09$27.50$32.08300,400——
1994-11-08$27.38$31.93276,000——
1994-11-07$26.94$31.42214,600——
1994-11-04$27.38$31.93216,600——
1994-11-03$27.38$31.93347,000——
1994-11-02$27.38$31.93320,600——
1994-11-01$27.31$31.86240,600——
1994-10-31$27.50$31.96162,000——
1994-10-28$26.94$31.31258,000——
1994-10-27$27.19$31.60122,400——
1994-10-26$26.69$31.01204,800——
1994-10-25$26.56$30.87339,600——
1994-10-24$27.00$31.38251,800——
1994-10-21$27.44$31.89251,800——
1994-10-20$27.75$32.25310,600——
1994-10-19$27.88$32.39465,000——
1994-10-18$27.63$32.10363,400——
1994-10-17$27.31$31.74780,200——
1994-10-14$27.75$32.25886,200——
1994-10-13$28.81$33.48356,400——
1994-10-12$28.81$33.48285,000——
1994-10-11$28.63$33.27295,800——
1994-10-10$28.25$32.8351,800——
1994-10-07$28.25$32.83103,400——
1994-10-06$28.25$32.8382,200——
1994-10-05$28.25$32.83294,600——
1994-10-04$29.06$33.77127,600——
1994-10-03$29.50$34.28157,600——
1994-09-30$29.63$34.43175,000——
1994-09-29$29.63$34.43271,600——
1994-09-28$29.25$33.99190,600——
1994-09-27$29.13$33.85146,000——
1994-09-26$29.00$33.7076,800——
1994-09-23$28.88$33.56170,000——
1994-09-22$29.06$33.77115,200——
1994-09-21$28.94$33.63362,000——
1994-09-20$29.25$33.99410,000——
1994-09-19$30.31$35.23239,600——
1994-09-16$30.63$35.59326,800——
1994-09-15$31.06$36.10165,200——
1994-09-14$31.19$36.24160,000——
1994-09-13$31.19$36.2482,400——
1994-09-12$31.38$36.4632,800——
1994-09-09$31.44$36.53147,800——
1994-09-08$31.56$36.68100,800——
1994-09-07$31.75$36.90159,200——
1994-09-06$32.00$37.19150,400——
1994-09-02$31.81$36.97218,400——
1994-09-01$32.13$37.33136,400——
1994-08-31$32.50$37.7767,800——
1994-08-30$32.94$38.2859,800——
1994-08-29$32.88$38.2186,800——
1994-08-26$32.75$38.06127,800——
1994-08-25$32.31$37.5584,000——
1994-08-24$32.56$37.84267,200——
1994-08-23$32.06$37.26169,200——
1994-08-22$32.06$37.2677,400——
1994-08-19$32.38$37.62102,200——
1994-08-18$32.50$37.77124,800——
1994-08-17$32.69$37.9986,200——
1994-08-16$32.94$38.28154,400——
1994-08-15$32.13$37.3362,600——
1994-08-12$32.38$37.62177,400——
1994-08-11$31.75$36.90123,400——
1994-08-10$32.31$37.5539,800——
1994-08-09$32.25$37.4866,200——
1994-08-08$32.19$37.2964,800——
1994-08-05$32.63$37.8072,600——
1994-08-04$32.81$38.0129,200——
1994-08-03$32.81$38.01210,800——
1994-08-02$33.06$38.3090,200——
1994-08-01$33.19$38.4599,000——
1994-07-29$33.38$38.67110,800——
1994-07-28$33.00$38.2357,600——
1994-07-27$33.00$38.23163,200——
1994-07-26$33.00$38.2381,200——
1994-07-25$33.13$38.3842,800——
1994-07-22$33.38$38.67103,600——
1994-07-21$32.88$38.0985,200——
1994-07-20$32.75$37.94166,800——
1994-07-19$32.81$38.0193,000——
1994-07-18$32.88$38.0997,200——
1994-07-15$32.88$38.09242,400——
1994-07-14$33.06$38.30392,000——
1994-07-13$33.00$38.23224,400——
1994-07-12$32.94$38.16176,400——
1994-07-11$32.81$38.0150,200——
1994-07-08$32.88$38.09167,400——
1994-07-07$32.81$38.01228,600——
1994-07-06$32.75$37.9461,200——
1994-07-05$32.69$37.87118,000——
1994-07-01$32.44$37.5886,800——
1994-06-30$31.94$37.0099,800——
1994-06-29$32.44$37.58250,000——
1994-06-28$32.25$37.36660,400——
1994-06-27$31.31$36.2873,600——
1994-06-24$31.31$36.2871,400——
1994-06-23$31.50$36.49124,800——
1994-06-22$31.81$36.86117,600——
1994-06-21$32.06$37.15135,400——
1994-06-20$32.25$37.3675,000——
1994-06-17$32.38$37.51244,400——
1994-06-16$32.69$37.87581,800——
1994-06-15$32.75$37.94498,600——
1994-06-14$33.75$39.10153,000——
1994-06-13$33.81$39.17214,200——
1994-06-10$33.69$39.03344,800——
1994-06-09$34.06$39.46419,000——
1994-06-08$33.94$39.32360,000——
1994-06-07$33.31$38.59503,000——
1994-06-06$33.38$38.67210,800——
1994-06-03$33.00$38.2382,600——
1994-06-02$32.88$38.09182,200——
1994-06-01$32.50$37.65135,600——
1994-05-31$32.56$37.72215,200——
1994-05-27$32.56$37.7280,600——
1994-05-26$32.56$37.7240,200——
1994-05-25$32.38$37.5192,600——
1994-05-24$32.13$37.22157,600——
1994-05-23$32.19$37.29118,200——
1994-05-20$32.06$37.1580,000——
1994-05-19$32.13$37.22225,600——
1994-05-18$32.13$37.22113,200——
1994-05-17$32.00$37.07149,400——
1994-05-16$31.88$36.9378,400——
1994-05-13$31.56$36.5771,800——
1994-05-12$31.38$36.35118,200——
1994-05-11$31.31$36.28122,200——
1994-05-10$31.13$36.06180,400——
1994-05-09$30.75$35.62104,800——
1994-05-06$31.19$36.13215,600——
1994-05-05$31.75$36.78200,000——
1994-05-04$31.88$36.9380,800——
1994-05-03$32.19$37.29257,800——
1994-05-02$32.00$36.96156,000——
1994-04-29$31.25$36.09122,800——
1994-04-28$31.19$36.02233,200——
1994-04-26$30.75$35.51117,800——
1994-04-25$30.50$35.22192,800——
1994-04-22$30.69$35.44139,400——
1994-04-21$30.06$34.72151,000——
1994-04-20$29.94$34.58203,000——
1994-04-19$30.56$35.30133,800——
1994-04-18$31.19$36.02249,000——
1994-04-15$31.50$36.38250,800——
1994-04-14$31.06$35.87398,600——
1994-04-13$30.50$35.22102,800——
1994-04-12$30.63$35.37103,400——
1994-04-11$30.94$35.73181,400——
1994-04-08$30.69$35.44182,400——
1994-04-07$31.00$35.80163,400——
1994-04-06$31.63$36.52206,400——
1994-04-05$31.94$36.89342,800——
1994-04-04$31.81$36.74392,800——
1994-03-31$31.75$36.67193,000——
1994-03-30$31.25$36.09273,600——
1994-03-29$32.00$36.96121,000——
1994-03-28$33.19$38.33191,800——
1994-03-25$33.63$38.83121,200——
1994-03-24$33.75$38.98173,600——
1994-03-23$33.75$38.98108,400——
1994-03-22$33.50$38.69201,600——
1994-03-21$33.75$38.98450,800——
1994-03-18$33.38$38.55367,400——
1994-03-17$33.25$38.40210,400——
1994-03-16$32.69$37.75202,200——
1994-03-15$32.44$37.46358,600——
1994-03-14$32.69$37.75179,400——
1994-03-11$32.63$37.68189,800——
1994-03-10$32.44$37.46156,800——
1994-03-09$32.50$37.53133,400——
1994-03-08$32.38$37.39127,400——
1994-03-07$32.81$37.90177,200——
1994-03-04$32.13$37.10169,400——
1994-03-03$31.38$36.24186,800——
1994-03-02$30.38$35.08134,000——
1994-03-01$31.13$35.9573,000——
1994-02-28$30.94$35.7398,200——
1994-02-25$30.44$35.1565,400——
1994-02-24$30.88$35.6685,600——
1994-02-23$31.69$36.6066,800——
1994-02-22$31.31$36.16111,600——
1994-02-18$30.81$35.5982,000——
1994-02-17$31.31$36.16143,000——
1994-02-16$31.13$35.9582,200——
1994-02-15$31.13$35.95141,200——
1994-02-14$31.00$35.80124,600——
1994-02-11$31.63$36.52130,200——
1994-02-10$31.31$36.16447,000——
1994-02-09$30.94$35.73227,000——
1994-02-08$30.69$35.44121,400——
1994-02-07$30.63$35.37111,400——
1994-02-04$30.88$35.66111,600——
1994-02-03$31.50$36.38260,000——
1994-02-02$31.31$36.16130,200——
1994-02-01$30.69$35.4494,800——
1994-01-31$31.31$36.06165,200——
1994-01-28$30.50$35.12229,200——
1994-01-27$30.31$34.91189,400——
1994-01-26$30.88$35.5660,400——
1994-01-25$31.06$35.77367,800——
1994-01-24$31.06$35.77183,000——
1994-01-21$31.38$36.13174,200——
1994-01-20$31.88$36.71257,800——
1994-01-19$30.81$35.48461,000——
1994-01-18$30.94$35.63383,400——
1994-01-17$29.38$33.8356,000——
1994-01-14$29.38$33.83171,800——
1994-01-13$29.00$33.40170,800——
1994-01-12$29.25$33.68226,000——
1994-01-11$28.44$32.75108,800——
1994-01-10$28.63$32.96132,400——
1994-01-07$28.50$32.8241,400——
1994-01-06$28.63$32.96144,800——
1994-01-05$28.75$33.11132,800——
1994-01-04$28.50$32.8268,400——
1994-01-03$28.44$32.7587,400——