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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$47.81$59.65129,000——
1999-12-30$48.00$59.89146,800——
1999-12-29$48.00$59.89287,300——
1999-12-28$48.50$60.51438,600——
1999-12-27$47.25$58.95267,400——
1999-12-23$47.56$59.34230,400——
1999-12-22$45.94$57.31272,500——
1999-12-21$46.75$58.33211,300——
1999-12-20$46.63$58.17368,300——
1999-12-17$46.25$57.70582,900——
1999-12-16$46.19$57.62846,200——
1999-12-15$47.81$59.65552,200——
1999-12-14$48.50$60.51556,600——
1999-12-13$49.23$61.43486,600——
1999-12-10$46.63$58.17420,700——
1999-12-09$47.50$59.26302,200——
1999-12-08$49.50$61.76586,400——
1999-12-07$48.94$61.05425,600——
1999-12-06$48.38$60.35432,800——
1999-12-03$47.75$59.57420,000——
1999-12-02$47.25$58.95209,900——
1999-12-01$47.44$59.18379,500——
1999-11-30$47.13$58.79336,700——
1999-11-29$47.88$59.73853,800——
1999-11-26$46.31$57.78166,500——
1999-11-24$45.81$57.16437,600——
1999-11-23$43.75$54.58337,900——
1999-11-22$44.38$55.36266,700——
1999-11-19$45.00$56.14197,000——
1999-11-18$45.75$57.08303,400——
1999-11-17$45.44$56.69499,700——
1999-11-16$46.94$58.56419,400——
1999-11-15$45.31$56.53407,400——
1999-11-12$45.06$56.22604,800——
1999-11-11$46.38$57.861,424,600——
1999-11-10$41.69$52.01209,600——
1999-11-09$41.94$52.32274,400——
1999-11-08$41.81$52.17306,900——
1999-11-05$41.69$52.01310,900——
1999-11-04$41.06$51.23327,100——
1999-11-03$41.38$51.42208,500——
1999-11-02$41.88$52.04150,700——
1999-11-01$42.63$52.97399,000——
1999-10-29$42.38$52.66541,700——
1999-10-28$42.00$52.20337,500——
1999-10-27$42.06$52.27196,600——
1999-10-26$42.19$52.43257,600——
1999-10-25$43.06$53.52485,900——
1999-10-22$43.63$54.22502,900——
1999-10-21$41.44$51.501,330,600——
1999-10-20$43.31$53.83252,900——
1999-10-19$43.00$53.44233,300——
1999-10-18$44.00$54.68196,400——
1999-10-15$44.13$54.84328,500——
1999-10-14$44.56$55.38535,400——
1999-10-13$44.63$55.461,069,300——
1999-10-12$43.63$54.22461,200——
1999-10-11$44.75$55.61409,700——
1999-10-08$45.81$56.94299,200——
1999-10-07$45.75$56.86534,900——
1999-10-06$46.63$57.94520,700——
1999-10-05$46.56$57.87479,300——
1999-10-04$47.25$58.72199,500——
1999-10-01$47.69$59.27451,900——
1999-09-30$48.06$59.73571,400——
1999-09-29$48.38$60.12267,700——
1999-09-28$47.69$59.27307,900——
1999-09-27$49.06$60.97338,700——
1999-09-24$48.06$59.73250,200——
1999-09-23$48.25$59.96375,700——
1999-09-22$50.06$62.22350,400——
1999-09-21$48.69$60.51499,000——
1999-09-20$49.88$61.98217,400——
1999-09-17$50.00$62.14275,500——
1999-09-16$49.75$61.83291,100——
1999-09-15$49.19$61.13522,800——
1999-09-14$49.19$61.13663,000——
1999-09-13$47.44$58.95371,000——
1999-09-10$47.06$58.49325,400——
1999-09-09$46.69$58.02751,700——
1999-09-08$45.56$56.62206,100——
1999-09-07$46.25$57.48629,400——
1999-09-03$45.88$57.01401,800——
1999-09-02$44.19$54.92190,500——
1999-09-01$44.25$54.99150,200——
1999-08-31$43.56$54.14345,600——
1999-08-30$44.00$54.68459,400——
1999-08-27$44.75$55.61793,600——
1999-08-26$45.25$56.24327,800——
1999-08-25$46.19$57.40287,500——
1999-08-24$45.44$56.47389,100——
1999-08-23$46.19$57.40206,800——
1999-08-20$46.63$57.94323,900——
1999-08-19$45.25$56.24929,900——
1999-08-18$46.00$57.17149,700——
1999-08-17$45.88$57.0177,200——
1999-08-16$46.38$57.63175,300——
1999-08-13$45.56$56.62171,200——
1999-08-12$44.94$55.85153,800——
1999-08-11$45.44$56.27413,300——
1999-08-10$45.00$55.73203,300——
1999-08-09$44.56$55.19204,000——
1999-08-06$43.75$54.18488,700——
1999-08-05$45.00$55.73387,600——
1999-08-04$45.56$56.42261,500——
1999-08-03$46.13$57.12358,800——
1999-08-02$46.81$57.97322,600——
1999-07-30$47.25$58.51371,500——
1999-07-29$47.25$58.51253,800——
1999-07-28$47.63$58.98212,000——
1999-07-27$48.13$59.60553,800——
1999-07-26$47.63$58.98225,300——
1999-07-23$47.81$59.21351,700——
1999-07-22$48.44$59.99682,600——
1999-07-21$49.06$60.76402,700——
1999-07-20$48.63$60.22407,700——
1999-07-19$50.06$62.00453,700——
1999-07-16$50.38$62.38830,400——
1999-07-15$50.44$62.463,607,900——
1999-07-14$57.00$70.59303,700——
1999-07-13$55.75$69.04274,400——
1999-07-12$56.94$70.51317,900——
1999-07-09$56.44$69.89208,000——
1999-07-08$56.06$69.43287,900——
1999-07-07$55.25$68.42226,000——
1999-07-06$54.88$67.96345,800——
1999-07-02$54.63$67.65127,700——
1999-07-01$54.63$67.65325,500——
1999-06-30$53.81$66.64224,200——
1999-06-29$54.50$67.49426,700——
1999-06-28$52.13$64.55371,500——
1999-06-25$53.63$66.41247,400——
1999-06-24$54.50$67.49252,500——
1999-06-23$55.38$68.58318,300——
1999-06-22$56.31$69.74205,300——
1999-06-21$57.56$71.29266,900——
1999-06-18$57.00$70.59645,500——
1999-06-17$58.06$71.91129,100——
1999-06-16$57.44$71.13219,700——
1999-06-15$55.56$68.81214,200——
1999-06-14$55.81$69.12668,000——
1999-06-11$55.38$68.58269,800——
1999-06-10$54.63$67.65137,800——
1999-06-09$55.25$68.42184,900——
1999-06-08$56.31$69.74216,600——
1999-06-07$57.88$71.67187,400——
1999-06-04$55.63$68.89281,900——
1999-06-03$54.44$67.42182,900——
1999-06-02$55.88$69.20469,200——
1999-06-01$56.94$70.51584,700——
1999-05-28$53.06$65.71249,600——
1999-05-27$52.06$64.47513,000——
1999-05-26$51.25$63.47142,100——
1999-05-25$50.88$63.00224,900——
1999-05-24$51.56$63.86202,900——
1999-05-21$53.06$65.71367,600——
1999-05-20$51.69$64.01216,800——
1999-05-19$50.94$63.08195,100——
1999-05-18$49.63$61.46202,700——
1999-05-17$49.88$61.77105,600——
1999-05-14$50.00$61.92277,500——
1999-05-13$51.06$63.24189,200——
1999-05-12$50.94$63.0865,200——
1999-05-11$51.56$63.86199,400——
1999-05-10$52.13$64.55150,700——
1999-05-07$51.94$64.32280,800——
1999-05-06$49.75$61.61134,200——
1999-05-05$50.19$61.95216,100——
1999-05-04$50.19$61.95527,200——
1999-05-03$51.19$63.19196,800——
1999-04-30$50.19$61.95327,200——
1999-04-29$50.31$62.11788,800——
1999-04-28$51.00$62.96761,500——
1999-04-27$48.63$60.03395,300——
1999-04-26$49.88$61.57374,800——
1999-04-23$50.19$61.95308,000——
1999-04-22$49.00$60.49242,600——
1999-04-21$50.13$61.88312,700——
1999-04-20$50.38$62.19512,000——
1999-04-19$52.81$65.19475,000——
1999-04-16$51.38$63.42379,600——
1999-04-15$50.50$62.34464,400——
1999-04-14$49.88$61.57383,200——
1999-04-13$46.38$57.25451,900——
1999-04-12$45.31$55.94332,700——
1999-04-09$44.13$54.47196,700——
1999-04-08$43.00$53.08175,400——
1999-04-07$44.13$54.47177,900——
1999-04-06$43.81$54.08246,900——
1999-04-05$43.25$53.39313,300——
1999-04-01$42.75$52.77275,000——
1999-03-31$43.06$53.16164,400——
1999-03-30$42.94$53.00115,000——
1999-03-29$43.13$53.24221,200——
1999-03-26$43.13$53.24183,000——
1999-03-25$44.19$54.55128,800——
1999-03-24$44.25$54.62195,100——
1999-03-23$43.44$53.62287,600——
1999-03-22$44.63$55.09314,200——
1999-03-19$44.19$54.55201,500——
1999-03-18$45.44$56.09168,700——
1999-03-17$46.06$56.86124,900——
1999-03-16$47.81$59.02283,600——
1999-03-15$46.38$57.25170,600——
1999-03-12$46.00$56.79137,800——
1999-03-11$46.25$57.09128,900——
1999-03-10$45.81$56.55163,500——
1999-03-09$44.94$55.47165,200——
1999-03-08$45.94$56.71152,400——
1999-03-05$46.38$57.25199,100——
1999-03-04$45.13$55.70139,900——
1999-03-03$44.88$55.40166,700——
1999-03-02$44.31$54.70167,100——
1999-03-01$44.75$55.24193,800——
1999-02-26$44.50$54.93293,100——
1999-02-25$44.63$55.09320,500——
1999-02-24$44.44$54.86357,200——
1999-02-23$44.19$54.55236,200——
1999-02-22$44.81$55.32243,400——
1999-02-19$43.75$54.01287,300——
1999-02-18$43.19$53.31184,300——
1999-02-17$42.00$51.85242,500——
1999-02-16$42.63$52.62213,200——
1999-02-12$43.50$53.70217,300——
1999-02-11$44.50$54.93257,700——
1999-02-10$43.38$53.54205,700——
1999-02-09$43.31$53.47533,200——
1999-02-08$44.31$54.70886,500——
1999-02-05$43.50$53.70720,300——
1999-02-04$42.06$51.92473,200——
1999-02-03$43.00$52.90825,700——
1999-02-02$37.81$46.52172,300——
1999-02-01$38.94$47.90206,300——
1999-01-29$40.75$50.13348,000——
1999-01-28$37.63$46.28245,100——
1999-01-27$37.13$45.67282,300——
1999-01-26$37.69$46.36215,800——
1999-01-25$37.56$46.21242,800——
1999-01-22$37.75$46.44193,200——
1999-01-21$38.19$46.98199,300——
1999-01-20$39.19$48.21158,900——
1999-01-19$39.94$49.13166,400——
1999-01-15$39.75$48.90148,900——
1999-01-14$39.75$48.90260,500——
1999-01-13$39.75$48.90127,300——
1999-01-12$40.44$49.74139,000——
1999-01-11$41.00$50.44313,900——
1999-01-08$42.13$51.82208,700——
1999-01-07$41.00$50.44145,100——
1999-01-06$41.69$51.28249,900——
1999-01-05$42.00$51.67209,000——
1999-01-04$40.63$49.97185,200——