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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$338.52$601.62212,400——
2019-12-30$338.25$601.14173,200——
2019-12-27$337.47$599.76176,500——
2019-12-26$338.91$602.31257,200——
2019-12-24$337.38$599.6070,600——
2019-12-23$337.72$600.20325,000——
2019-12-20$337.59$599.97773,800——
2019-12-19$334.84$595.08231,500——
2019-12-18$332.53$590.98345,900——
2019-12-17$331.48$589.11304,000——
2019-12-16$337.22$599.31531,100——
2019-12-13$332.31$590.59551,300——
2019-12-12$338.80$602.12475,200——
2019-12-11$329.52$585.63340,700——
2019-12-10$323.57$575.05225,000——
2019-12-09$324.31$576.37356,200——
2019-12-06$321.49$571.36275,000——
2019-12-05$318.29$565.67470,900——
2019-12-04$316.87$563.15346,800——
2019-12-03$312.58$555.52240,900——
2019-12-02$315.03$559.88242,500——
2019-11-29$316.95$563.29125,700——
2019-11-27$319.24$567.36323,700——
2019-11-26$320.68$569.92323,900——
2019-11-25$320.49$569.58307,500——
2019-11-22$319.00$566.93370,000——
2019-11-21$312.63$555.61273,400——
2019-11-20$312.35$555.11333,400——
2019-11-19$315.90$561.42298,800——
2019-11-18$317.49$564.25364,000——
2019-11-15$323.47$574.87266,300——
2019-11-14$322.41$572.99258,400——
2019-11-13$322.52$573.19186,800——
2019-11-12$325.44$578.38269,500——
2019-11-11$327.15$581.41253,300——
2019-11-08$324.92$577.45322,200——
2019-11-07$320.73$570.01392,800——
2019-11-06$321.26$568.39292,800——
2019-11-05$322.47$570.53296,200——
2019-11-04$319.37$565.04322,600——
2019-11-01$317.67$562.04405,100——
2019-10-31$308.84$546.41428,800——
2019-10-30$310.38$549.14290,600——
2019-10-29$312.94$553.67426,900——
2019-10-28$316.39$559.77414,700——
2019-10-25$317.34$561.45327,300——
2019-10-24$315.21$557.68439,400——
2019-10-23$312.44$552.781,019,800——
2019-10-22$319.18$564.71562,900——
2019-10-21$316.78$560.46557,900——
2019-10-18$310.08$548.61485,800——
2019-10-17$310.74$549.78222,200——
2019-10-16$307.86$544.68205,100——
2019-10-15$307.34$543.76332,600——
2019-10-14$306.07$541.51456,200——
2019-10-11$305.20$539.97883,000——
2019-10-10$288.71$510.80324,300——
2019-10-09$283.99$502.45211,900——
2019-10-08$282.19$499.26369,700——
2019-10-07$288.97$511.26299,800——
2019-10-04$291.21$515.22258,400——
2019-10-03$288.69$510.76364,200——
2019-10-02$287.18$508.09559,900——
2019-10-01$286.05$506.09593,000——
2019-09-30$297.15$525.73338,400——
2019-09-27$294.99$521.91261,100——
2019-09-26$293.62$519.49272,000——
2019-09-25$291.11$515.05285,700——
2019-09-24$286.56$506.99297,700——
2019-09-23$291.07$514.97391,700——
2019-09-20$292.18$516.94534,500——
2019-09-19$292.16$516.90303,400——
2019-09-18$292.48$517.47283,900——
2019-09-17$291.64$515.98324,100——
2019-09-16$295.81$523.36233,900——
2019-09-13$295.56$522.92341,500——
2019-09-12$293.60$519.45315,400——
2019-09-11$295.00$521.93333,200——
2019-09-10$290.73$514.37432,200——
2019-09-09$285.90$505.83422,200——
2019-09-06$278.22$492.24295,000——
2019-09-05$276.78$489.69316,100——
2019-09-04$268.17$474.46213,600——
2019-09-03$266.10$470.80361,900——
2019-08-30$273.65$484.15227,800——
2019-08-29$273.36$483.64231,500——
2019-08-28$268.38$474.83254,000——
2019-08-27$265.37$469.50238,800——
2019-08-26$267.47$473.22234,800——
2019-08-23$266.02$470.65373,500——
2019-08-22$272.86$482.76318,200——
2019-08-21$274.82$486.22286,300——
2019-08-20$272.07$481.36351,800——
2019-08-19$275.39$487.23301,000——
2019-08-16$269.26$476.39376,700——
2019-08-15$264.81$468.51524,900——
2019-08-14$264.35$467.70470,600——
2019-08-13$268.22$474.55561,600——
2019-08-12$263.38$465.98346,900——
2019-08-09$268.36$474.79374,500——
2019-08-08$276.68$486.97357,600——
2019-08-07$274.30$482.78673,400——
2019-08-06$269.98$475.18541,100——
2019-08-05$268.83$473.15569,200——
2019-08-02$276.39$486.46468,300——
2019-08-01$277.65$488.67674,900——
2019-07-31$291.03$512.22568,500——
2019-07-30$296.72$522.24427,100——
2019-07-29$291.55$513.14502,900——
2019-07-26$299.80$527.66504,700——
2019-07-25$300.13$528.24902,300——
2019-07-24$304.07$535.171,675,700——
2019-07-23$278.78$490.66664,200——
2019-07-22$269.42$474.19513,900——
2019-07-19$267.22$470.32439,400——
2019-07-18$268.66$472.85330,600——
2019-07-17$269.00$473.45399,700——
2019-07-16$272.91$480.33447,000——
2019-07-15$271.28$477.46309,500——
2019-07-12$269.20$473.80469,400——
2019-07-11$262.81$462.56532,300——
2019-07-10$258.54$455.04780,300——
2019-07-09$266.69$469.38532,900——
2019-07-08$265.89$467.98266,900——
2019-07-05$269.53$474.38256,800——
2019-07-03$268.78$473.06217,600——
2019-07-02$265.15$466.67369,800——
2019-07-01$267.29$470.44536,100——
2019-06-28$268.23$472.09564,500——
2019-06-27$266.13$468.40416,200——
2019-06-26$266.40$468.87360,900——
2019-06-25$267.56$470.92473,600——
2019-06-24$271.03$477.02381,600——
2019-06-21$274.02$482.29638,300——
2019-06-20$276.80$487.18394,600——
2019-06-19$274.18$482.57453,800——
2019-06-18$271.87$478.50417,400——
2019-06-17$272.44$479.50447,000——
2019-06-14$272.36$479.36426,700——
2019-06-13$279.76$492.39305,700——
2019-06-12$275.05$484.10447,200——
2019-06-11$274.42$482.99819,500——
2019-06-10$275.18$484.33479,700——
2019-06-07$271.12$477.18413,700——
2019-06-06$265.85$467.91402,800——
2019-06-05$269.16$473.73328,000——
2019-06-04$269.49$474.31470,600——
2019-06-03$262.86$462.64553,000——
2019-05-31$261.69$460.58493,900——
2019-05-30$264.59$465.69738,000——
2019-05-29$261.77$460.73531,100——
2019-05-28$259.40$456.55483,500——
2019-05-24$258.56$455.08403,800——
2019-05-23$260.92$459.23561,200——
2019-05-22$259.09$456.01723,900——
2019-05-21$272.33$479.31408,700——
2019-05-20$270.72$476.48494,400——
2019-05-17$267.10$470.11659,200——
2019-05-16$263.86$464.40310,800——
2019-05-15$261.79$460.76363,400——
2019-05-14$262.06$461.24354,600——
2019-05-13$259.99$457.59687,600——
2019-05-10$267.69$471.14456,600——
2019-05-09$273.44$478.73490,500——
2019-05-08$276.57$484.21378,400——
2019-05-07$276.46$484.02602,000——
2019-05-06$279.31$489.01499,500——
2019-05-03$283.55$496.43556,300——
2019-05-02$278.95$488.38466,600——
2019-05-01$274.86$481.22594,900——
2019-04-30$282.00$493.721,038,200——
2019-04-29$284.85$498.71566,700——
2019-04-26$291.91$511.07280,700——
2019-04-25$295.00$516.48468,800——
2019-04-24$294.36$515.36584,300——
2019-04-23$293.19$513.31633,900——
2019-04-22$291.21$509.84881,900——
2019-04-18$308.18$539.55520,600——
2019-04-17$308.32$539.80314,800——
2019-04-16$306.00$535.74301,900——
2019-04-15$304.79$533.62292,500——
2019-04-12$304.86$533.74687,700——
2019-04-11$308.99$540.97415,700——
2019-04-10$303.17$530.78497,200——
2019-04-09$305.28$534.47339,400——
2019-04-08$314.96$551.42313,200——
2019-04-05$316.50$554.12410,200——
2019-04-04$313.64$549.11304,400——
2019-04-03$311.58$545.50389,400——
2019-04-02$311.27$544.96442,000——
2019-04-01$311.26$544.94509,300——
2019-03-29$300.93$526.86427,700——
2019-03-28$293.78$514.34384,200——
2019-03-27$290.00$507.72367,300——
2019-03-26$289.33$506.55421,400——
2019-03-25$289.60$507.02308,500——
2019-03-22$292.51$512.12446,300——
2019-03-21$304.98$533.95310,200——
2019-03-20$298.02$521.76235,300——
2019-03-19$299.54$524.43347,900——
2019-03-18$302.06$528.84247,800——
2019-03-15$297.18$520.29444,200——
2019-03-14$297.53$520.91383,900——
2019-03-13$299.49$524.34401,000——
2019-03-12$295.37$517.12308,900——
2019-03-11$294.99$516.46218,300——
2019-03-08$293.40$513.68356,900——
2019-03-07$297.70$521.20329,000——
2019-03-06$302.45$529.52312,800——
2019-03-05$301.30$527.51425,900——
2019-03-04$302.62$529.82404,800——
2019-03-01$302.53$529.66631,800——
2019-02-28$304.77$533.58337,900——
2019-02-27$311.12$544.70350,600——
2019-02-26$308.55$540.20262,600——
2019-02-25$311.38$545.15356,100——
2019-02-22$312.37$546.89232,200——
2019-02-21$309.59$542.02361,900——
2019-02-20$311.04$544.56477,200——
2019-02-19$314.65$550.88293,000——
2019-02-15$316.62$554.33328,100——
2019-02-14$311.81$545.91296,000——
2019-02-13$313.31$548.53399,300——
2019-02-12$312.52$547.15488,700——
2019-02-11$306.84$537.21368,800——
2019-02-08$300.43$525.98362,100——
2019-02-07$303.06$528.21391,700——
2019-02-06$303.52$529.01409,300——
2019-02-05$299.99$522.86357,600——
2019-02-04$298.61$520.45307,200——
2019-02-01$292.48$509.77428,800——
2019-01-31$295.39$514.84654,100——
2019-01-30$296.08$516.04673,600——
2019-01-29$296.16$516.18423,300——
2019-01-28$288.93$503.58432,700——
2019-01-25$291.83$508.63815,900——
2019-01-24$286.22$498.861,596,400——
2019-01-23$297.16$517.921,039,600——
2019-01-22$300.61$523.94561,700——
2019-01-18$305.39$532.27688,700——
2019-01-17$299.28$521.62802,800——
2019-01-16$288.81$503.37579,600——
2019-01-15$293.22$511.06692,400——
2019-01-14$281.21$490.12408,700——
2019-01-11$284.50$495.86287,200——
2019-01-10$284.49$495.84413,800——
2019-01-09$280.01$488.03606,700——
2019-01-08$278.98$486.24865,200——
2019-01-07$277.13$483.01658,100——
2019-01-04$279.13$486.50529,500——
2019-01-03$268.04$467.17891,300——
2019-01-02$276.58$482.05789,200——