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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$66.62$90.00231,300——
2004-12-30$66.22$89.46263,400——
2004-12-29$66.01$89.18207,000——
2004-12-28$66.19$89.42288,000——
2004-12-27$65.33$88.26316,200——
2004-12-23$65.40$88.35377,600——
2004-12-22$65.47$88.45537,600——
2004-12-21$66.19$89.42441,500——
2004-12-20$65.40$88.35657,200——
2004-12-17$63.99$86.45717,700——
2004-12-16$64.52$87.161,498,400——
2004-12-15$63.34$85.57500,100——
2004-12-14$62.92$85.00521,400——
2004-12-13$61.83$83.53505,400——
2004-12-10$60.81$82.15720,100——
2004-12-09$61.00$82.41315,900——
2004-12-08$61.12$82.57558,700——
2004-12-07$61.26$82.76383,300——
2004-12-06$61.45$83.02264,400——
2004-12-03$61.75$83.42305,100——
2004-12-02$62.05$83.83225,400——
2004-12-01$62.00$83.76407,100——
2004-11-30$61.86$83.57418,100——
2004-11-29$61.90$83.62334,200——
2004-11-26$61.88$83.6069,600——
2004-11-24$61.84$83.54189,000——
2004-11-23$61.17$82.64480,900——
2004-11-22$61.57$83.18280,800——
2004-11-19$60.42$81.62355,200——
2004-11-18$61.90$83.62463,900——
2004-11-17$60.87$82.23511,600——
2004-11-16$61.25$82.75445,100——
2004-11-15$61.30$82.81694,400——
2004-11-12$60.06$81.14506,200——
2004-11-11$59.96$81.00208,600——
2004-11-10$59.60$80.52212,100——
2004-11-09$59.86$80.87182,000——
2004-11-08$59.45$80.31267,400——
2004-11-05$59.60$80.52506,500——
2004-11-04$59.47$80.34496,800——
2004-11-03$57.88$77.92655,200——
2004-11-02$57.92$77.98391,500——
2004-11-01$58.21$78.37295,400——
2004-10-29$58.59$78.88262,600——
2004-10-28$58.11$78.23638,200——
2004-10-27$56.93$76.64750,600——
2004-10-26$57.13$76.91372,300——
2004-10-25$57.12$76.90332,200——
2004-10-22$57.54$77.46182,100——
2004-10-21$57.87$77.91346,100——
2004-10-20$57.67$77.64528,700——
2004-10-19$56.95$76.67890,500——
2004-10-18$58.00$78.081,031,800——
2004-10-15$57.77$77.77315,900——
2004-10-14$56.74$76.39427,400——
2004-10-13$57.31$77.15302,300——
2004-10-12$57.34$77.20509,500——
2004-10-11$58.39$78.61253,200——
2004-10-08$58.33$78.53601,400——
2004-10-07$59.76$80.45845,300——
2004-10-06$59.40$79.97501,800——
2004-10-05$59.25$79.77516,700——
2004-10-04$59.00$79.43540,200——
2004-10-01$57.97$78.04389,500——
2004-09-30$57.65$77.61414,500——
2004-09-29$56.56$76.15286,200——
2004-09-28$55.40$74.58370,100——
2004-09-27$55.08$74.15305,700——
2004-09-24$55.20$74.31232,800——
2004-09-23$55.02$74.07265,700——
2004-09-22$55.36$74.53236,400——
2004-09-21$56.14$75.58355,200——
2004-09-20$55.76$75.07220,500——
2004-09-17$56.17$75.62202,100——
2004-09-16$55.86$75.20234,700——
2004-09-15$55.78$75.10389,000——
2004-09-14$55.43$74.62301,100——
2004-09-13$55.41$74.60751,600——
2004-09-10$53.67$72.25398,800——
2004-09-09$52.06$70.09433,900——
2004-09-08$52.44$70.60484,600——
2004-09-07$53.02$71.38579,100——
2004-09-03$53.21$71.64302,200——
2004-09-02$53.80$72.43243,500——
2004-09-01$53.23$71.66243,300——
2004-08-31$53.41$71.90387,700——
2004-08-30$53.65$72.23182,100——
2004-08-27$53.80$72.43161,000——
2004-08-26$53.45$71.96137,500——
2004-08-25$53.36$71.84208,600——
2004-08-24$53.25$71.69274,600——
2004-08-23$53.02$71.38240,200——
2004-08-20$53.09$71.47260,900——
2004-08-19$52.01$70.02270,600——
2004-08-18$52.84$71.14378,900——
2004-08-17$51.80$69.74302,900——
2004-08-16$52.16$70.22479,700——
2004-08-13$50.88$68.50250,500——
2004-08-12$50.91$68.54369,800——
2004-08-11$51.71$69.62528,800——
2004-08-10$52.09$70.13730,000——
2004-08-09$50.89$68.51544,000——
2004-08-06$50.65$68.19497,600——
2004-08-05$51.08$68.77501,000——
2004-08-04$52.48$70.38523,500——
2004-08-03$52.50$70.41337,100——
2004-08-02$52.66$70.62360,400——
2004-07-30$52.95$71.01497,300——
2004-07-29$53.00$71.08470,200——
2004-07-28$52.62$70.57494,900——
2004-07-27$53.20$71.35594,100——
2004-07-26$53.17$71.31424,500——
2004-07-23$53.33$71.52625,700——
2004-07-22$53.81$72.17813,800——
2004-07-21$54.15$72.62642,400——
2004-07-20$55.50$74.43643,000——
2004-07-19$55.89$74.96617,300——
2004-07-16$57.22$76.74921,500——
2004-07-15$56.00$75.10526,400——
2004-07-14$55.66$74.65630,600——
2004-07-13$56.14$75.29313,600——
2004-07-12$55.93$75.01365,900——
2004-07-09$55.67$74.66508,600——
2004-07-08$54.59$73.21464,400——
2004-07-07$55.87$74.93537,700——
2004-07-06$55.65$74.63344,300——
2004-07-02$55.88$74.94221,300——
2004-07-01$56.47$75.73250,800——
2004-06-30$57.50$77.12337,800——
2004-06-29$57.08$76.55420,500——
2004-06-28$56.02$75.13291,600——
2004-06-25$56.20$75.37330,500——
2004-06-24$55.71$74.72238,600——
2004-06-23$56.39$75.63286,400——
2004-06-22$55.95$75.04463,500——
2004-06-21$55.47$74.39274,700——
2004-06-18$55.40$74.30325,600——
2004-06-17$55.15$73.96240,200——
2004-06-16$55.45$74.37229,900——
2004-06-15$55.91$74.98248,000——
2004-06-14$54.72$73.39371,700——
2004-06-10$55.98$75.08335,100——
2004-06-09$54.89$73.62329,900——
2004-06-08$55.65$74.63498,300——
2004-06-07$54.48$73.07446,700——
2004-06-04$53.59$71.87452,000——
2004-06-03$53.84$72.21349,600——
2004-06-02$54.98$73.74464,000——
2004-06-01$54.83$73.53428,400——
2004-05-28$54.45$73.03241,800——
2004-05-27$54.00$72.42388,300——
2004-05-26$53.43$71.66207,200——
2004-05-25$53.14$71.27426,400——
2004-05-24$52.56$70.49193,900——
2004-05-21$52.36$70.22248,000——
2004-05-20$51.80$69.47178,200——
2004-05-19$51.97$69.70597,800——
2004-05-18$51.69$69.32389,800——
2004-05-17$51.10$68.53394,800——
2004-05-14$52.66$70.62588,300——
2004-05-13$51.96$69.69519,200——
2004-05-12$51.23$68.71388,000——
2004-05-11$51.49$69.06443,900——
2004-05-10$50.25$67.39597,900——
2004-05-07$51.70$69.34439,700——
2004-05-06$52.25$70.07340,800——
2004-05-05$53.27$71.17377,700——
2004-05-04$53.13$70.99471,600——
2004-05-03$52.40$70.01547,500——
2004-04-30$52.40$70.01456,600——
2004-04-29$53.26$71.16439,400——
2004-04-28$53.10$70.95566,100——
2004-04-27$54.14$72.341,863,300——
2004-04-26$53.82$71.91620,500——
2004-04-23$54.77$73.18633,400——
2004-04-22$56.09$74.94701,500——
2004-04-21$55.48$74.13921,600——
2004-04-20$55.00$73.491,169,400——
2004-04-19$53.82$71.91615,100——
2004-04-16$54.22$72.442,267,100——
2004-04-15$50.62$67.63542,600——
2004-04-14$50.18$67.05359,800——
2004-04-13$49.80$66.54524,200——
2004-04-12$50.64$67.66250,300——
2004-04-08$50.16$67.02607,800——
2004-04-07$50.01$66.82649,200——
2004-04-06$49.19$65.72312,100——
2004-04-05$48.92$65.36442,800——
2004-04-02$48.57$64.89374,200——
2004-04-01$47.81$63.88313,600——
2004-03-31$48.00$64.13321,000——
2004-03-30$48.17$64.36286,100——
2004-03-29$47.71$63.75608,100——
2004-03-26$46.46$62.08257,300——
2004-03-25$46.65$62.33357,200——
2004-03-24$45.17$60.35425,100——
2004-03-23$45.63$60.97332,000——
2004-03-22$45.76$61.14301,100——
2004-03-19$46.55$62.20210,100——
2004-03-18$46.76$62.48367,500——
2004-03-17$47.09$62.92344,500——
2004-03-16$46.33$61.90376,800——
2004-03-15$45.74$61.11400,100——
2004-03-12$46.67$62.36490,000——
2004-03-11$45.54$60.85483,900——
2004-03-10$45.59$60.91388,000——
2004-03-09$46.40$62.00555,300——
2004-03-08$47.24$63.12385,700——
2004-03-05$47.50$63.47315,300——
2004-03-04$47.42$63.36246,000——
2004-03-03$47.01$62.81489,600——
2004-03-02$46.83$62.57472,700——
2004-03-01$47.29$63.18491,900——
2004-02-27$47.25$63.13436,500——
2004-02-26$47.45$63.40300,400——
2004-02-25$47.39$63.32328,100——
2004-02-24$47.51$63.48294,800——
2004-02-23$47.80$63.87339,300——
2004-02-20$47.96$64.08444,300——
2004-02-19$48.31$64.55322,100——
2004-02-18$48.51$64.81261,200——
2004-02-17$48.27$64.49373,100——
2004-02-13$48.37$64.63343,500——
2004-02-12$48.32$64.56544,200——
2004-02-11$48.25$64.47569,100——
2004-02-10$48.12$64.29332,400——
2004-02-09$47.77$63.83486,400——
2004-02-06$48.65$65.00639,900——
2004-02-05$48.05$64.20665,200——
2004-02-04$47.10$62.68398,500——
2004-02-03$47.29$62.94487,500——
2004-02-02$47.30$62.95687,300——
2004-01-30$48.14$64.071,721,800——
2004-01-29$47.50$63.221,131,900——
2004-01-28$45.60$60.69681,900——
2004-01-27$45.70$60.82308,700——
2004-01-26$45.72$60.85415,600——
2004-01-23$45.44$60.47337,100——
2004-01-22$46.06$61.30432,400——
2004-01-21$46.25$61.55319,000——
2004-01-20$46.05$61.29454,400——
2004-01-16$46.68$62.12859,100——
2004-01-15$45.35$60.35753,100——
2004-01-14$45.71$60.83461,100——
2004-01-13$45.90$61.09667,200——
2004-01-12$46.03$61.261,402,000——
2004-01-09$46.86$62.36901,600——
2004-01-08$46.90$62.42946,800——
2004-01-07$46.97$62.51610,600——
2004-01-06$47.36$63.03358,400——
2004-01-05$47.43$63.12443,300——
2004-01-02$47.36$63.03445,700——