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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$408.34$739.08223,500——
2020-12-30$406.83$736.35179,900——
2020-12-29$407.28$737.16202,600——
2020-12-28$414.30$749.87203,700——
2020-12-24$415.57$752.17152,800——
2020-12-23$410.66$743.28321,100——
2020-12-22$410.33$742.68262,500——
2020-12-21$411.78$745.31317,400——
2020-12-18$410.46$742.92536,500——
2020-12-17$410.04$742.16259,100——
2020-12-16$406.38$735.53255,900——
2020-12-15$405.60$734.12207,400——
2020-12-14$400.46$724.82241,300——
2020-12-11$403.53$730.38265,600——
2020-12-10$402.32$728.19254,500——
2020-12-09$411.22$744.29245,800——
2020-12-08$406.67$736.06215,300——
2020-12-07$405.00$733.04228,000——
2020-12-04$404.77$732.62226,400——
2020-12-03$402.68$728.84256,400——
2020-12-02$407.32$737.24254,300——
2020-12-01$413.14$747.77346,800——
2020-11-30$418.30$757.11565,500——
2020-11-27$414.58$750.38140,600——
2020-11-25$414.58$750.38507,400——
2020-11-24$420.55$761.18324,700——
2020-11-23$414.85$750.87241,100——
2020-11-20$409.30$740.82417,600——
2020-11-19$422.86$765.36290,500——
2020-11-18$415.01$751.15310,400——
2020-11-17$410.46$742.92245,900——
2020-11-16$414.53$750.29325,500——
2020-11-13$403.31$729.98214,800——
2020-11-12$398.17$720.67198,300——
2020-11-11$403.39$730.12286,000——
2020-11-10$404.48$732.10420,200——
2020-11-09$388.22$702.67406,600——
2020-11-06$390.63$707.03327,400——
2020-11-05$378.84$682.92304,700——
2020-11-04$374.71$675.47375,200——
2020-11-03$371.22$669.18230,800——
2020-11-02$363.23$654.78283,600——
2020-10-30$350.02$630.97382,700——
2020-10-29$350.11$631.13306,700——
2020-10-28$352.55$635.53528,600——
2020-10-27$357.64$644.70289,900——
2020-10-26$361.28$651.26415,600——
2020-10-23$361.03$650.81346,600——
2020-10-22$362.02$652.60597,200——
2020-10-21$373.44$673.18442,600——
2020-10-20$375.84$677.51248,400——
2020-10-19$374.74$675.53312,200——
2020-10-16$383.54$691.39432,900——
2020-10-15$385.65$695.19193,900——
2020-10-14$386.24$696.26246,600——
2020-10-13$384.16$692.51296,100——
2020-10-12$388.66$700.62265,500——
2020-10-09$385.42$694.78417,300——
2020-10-08$385.99$695.81468,800——
2020-10-07$376.40$678.52200,200——
2020-10-06$367.71$662.86315,600——
2020-10-05$371.16$669.07193,600——
2020-10-02$359.39$647.86162,900——
2020-10-01$358.03$645.41254,900——
2020-09-30$356.77$643.13335,600——
2020-09-29$352.08$634.68115,100——
2020-09-28$353.67$637.55156,000——
2020-09-25$347.40$626.24246,900——
2020-09-24$342.48$617.37246,600——
2020-09-23$339.09$611.26430,300——
2020-09-22$343.68$619.54376,100——
2020-09-21$341.57$615.73388,400——
2020-09-18$351.09$632.90466,000——
2020-09-17$355.43$640.72312,900——
2020-09-16$356.71$643.03331,000——
2020-09-15$354.65$639.31205,500——
2020-09-14$354.34$638.75202,000——
2020-09-11$355.18$640.27210,800——
2020-09-10$351.32$633.31229,700——
2020-09-09$361.28$651.26228,300——
2020-09-08$350.16$631.22378,500——
2020-09-04$358.08$645.50232,200——
2020-09-03$360.12$649.17169,600——
2020-09-02$370.50$667.88226,900——
2020-09-01$367.42$662.33178,700——
2020-08-31$365.43$658.75310,000——
2020-08-28$365.98$659.74215,800——
2020-08-27$362.47$653.41226,200——
2020-08-26$361.49$651.64501,800——
2020-08-25$354.68$639.37296,500——
2020-08-24$349.16$629.42322,700——
2020-08-21$352.61$635.64176,600——
2020-08-20$354.25$638.59164,100——
2020-08-19$350.83$632.43125,400——
2020-08-18$353.25$636.79217,000——
2020-08-17$351.90$634.36270,900——
2020-08-14$351.38$633.42147,800——
2020-08-13$352.07$634.66120,900——
2020-08-12$355.81$641.40186,500——
2020-08-11$352.92$636.19369,000——
2020-08-10$352.07$634.66248,400——
2020-08-07$349.38$629.81197,600——
2020-08-06$346.59$622.02294,300——
2020-08-05$344.41$618.11275,400——
2020-08-04$338.52$607.54259,200——
2020-08-03$341.96$613.72197,900——
2020-07-31$341.53$612.94478,200——
2020-07-30$339.79$609.82239,500——
2020-07-29$340.76$611.56488,300——
2020-07-28$333.65$598.80358,900——
2020-07-27$339.79$609.82385,500——
2020-07-24$341.39$612.69395,800——
2020-07-23$338.66$607.79519,000——
2020-07-22$338.95$608.31315,500——
2020-07-21$337.32$605.39360,800——
2020-07-20$330.73$593.56308,100——
2020-07-17$330.27$592.74824,500——
2020-07-16$333.32$598.21226,300——
2020-07-15$333.62$598.75390,100——
2020-07-14$327.59$587.93403,300——
2020-07-13$319.53$573.46581,900——
2020-07-10$311.02$558.19259,100——
2020-07-09$308.99$554.54266,200——
2020-07-08$308.77$554.15457,400——
2020-07-07$320.85$575.83334,300——
2020-07-06$322.19$578.23318,700——
2020-07-02$317.51$569.84311,800——
2020-07-01$307.96$552.70396,700——
2020-06-30$314.16$563.82509,300——
2020-06-29$303.47$544.64360,800——
2020-06-26$293.12$526.06635,600——
2020-06-25$295.95$531.14287,200——
2020-06-24$294.79$529.06378,700——
2020-06-23$301.48$541.07338,900——
2020-06-22$303.19$544.13231,000——
2020-06-19$303.01$543.81398,500——
2020-06-18$304.47$546.43262,600——
2020-06-17$310.27$556.84204,800——
2020-06-16$310.66$557.54275,800——
2020-06-15$302.81$543.45532,000——
2020-06-12$303.75$545.14294,000——
2020-06-11$305.94$549.07290,800——
2020-06-10$320.87$575.87204,400——
2020-06-09$326.34$585.68243,200——
2020-06-08$328.38$589.34347,200——
2020-06-05$322.83$579.38443,000——
2020-06-04$316.33$567.72258,400——
2020-06-03$318.00$570.71357,700——
2020-06-02$314.99$565.31366,600——
2020-06-01$305.94$549.07306,000——
2020-05-29$309.62$555.68876,800——
2020-05-28$309.21$554.94250,400——
2020-05-27$314.34$564.15336,800——
2020-05-26$305.76$548.75487,500——
2020-05-22$292.91$525.69284,700——
2020-05-21$295.44$530.23330,900——
2020-05-20$296.07$531.36266,300——
2020-05-19$286.51$514.20262,800——
2020-05-18$290.92$522.11234,200——
2020-05-15$278.79$500.34435,000——
2020-05-14$277.02$497.17281,000——
2020-05-13$273.07$490.08351,400——
2020-05-12$277.21$497.51271,700——
2020-05-11$286.59$514.34220,100——
2020-05-08$285.45$512.30198,200——
2020-05-07$281.11$501.92284,400——
2020-05-06$280.50$500.83295,400——
2020-05-05$279.21$498.53286,900——
2020-05-04$272.12$485.87280,200——
2020-05-01$267.66$477.91253,200——
2020-04-30$275.58$492.05371,000——
2020-04-29$280.64$501.08471,900——
2020-04-28$286.02$510.69406,400——
2020-04-27$277.12$494.80340,300——
2020-04-24$269.61$481.39435,600——
2020-04-23$258.43$461.43858,600——
2020-04-22$276.13$493.03364,100——
2020-04-21$270.09$482.25230,100——
2020-04-20$274.51$490.14299,200——
2020-04-17$280.22$500.33364,000——
2020-04-16$279.92$499.80291,200——
2020-04-15$279.43$498.92282,100——
2020-04-14$287.63$513.57457,600——
2020-04-13$274.36$489.87271,000——
2020-04-09$279.87$499.71447,000——
2020-04-08$270.40$482.80325,900——
2020-04-07$257.93$460.54600,900——
2020-04-06$251.18$448.48414,500——
2020-04-03$238.76$426.31332,900——
2020-04-02$239.69$427.97460,400——
2020-04-01$236.52$422.31412,400——
2020-03-31$248.50$443.70383,200——
2020-03-30$255.14$455.55330,600——
2020-03-27$247.15$441.29316,300——
2020-03-26$249.02$444.63429,600——
2020-03-25$237.29$423.68465,700——
2020-03-24$238.69$426.18711,400——
2020-03-23$209.49$374.05473,200——
2020-03-20$213.78$381.71474,200——
2020-03-19$234.98$419.56413,100——
2020-03-18$235.89$421.18534,900——
2020-03-17$246.43$440.00599,300——
2020-03-16$229.53$409.83602,800——
2020-03-13$266.02$474.98543,300——
2020-03-12$246.19$439.57701,200——
2020-03-11$274.61$490.32597,700——
2020-03-10$279.62$499.26486,800——
2020-03-09$255.83$456.79949,100——
2020-03-06$284.63$508.21485,400——
2020-03-05$290.34$518.40447,000——
2020-03-04$294.67$526.14484,400——
2020-03-03$285.86$510.40560,200——
2020-03-02$288.88$515.80523,400——
2020-02-28$277.54$495.55713,000——
2020-02-27$279.79$499.57704,900——
2020-02-26$284.85$508.60443,800——
2020-02-25$284.79$508.49291,600——
2020-02-24$296.04$528.58255,300——
2020-02-21$303.32$541.58200,200——
2020-02-20$310.29$554.02160,000——
2020-02-19$307.14$548.40181,800——
2020-02-18$308.18$550.26175,300——
2020-02-14$307.65$549.31185,100——
2020-02-13$305.36$545.22245,200——
2020-02-12$310.96$555.22316,400——
2020-02-11$300.87$537.21222,000——
2020-02-10$298.17$532.38271,400——
2020-02-07$299.70$535.12578,500——
2020-02-06$309.98$550.90373,400——
2020-02-05$315.06$559.93350,400——
2020-02-04$308.14$547.63376,600——
2020-02-03$303.23$538.90507,400——
2020-01-31$302.67$537.91807,800——
2020-01-30$312.55$555.47800,400——
2020-01-29$327.49$582.02531,600——
2020-01-28$323.45$574.84483,200——
2020-01-27$322.12$572.48233,200——
2020-01-24$329.00$584.70229,600——
2020-01-23$332.54$590.99261,700——
2020-01-22$331.07$588.38260,900——
2020-01-21$334.45$594.39399,400——
2020-01-17$340.15$604.52483,100——
2020-01-16$341.14$606.28256,700——
2020-01-15$339.27$602.95227,600——
2020-01-14$340.28$604.75289,700——
2020-01-13$344.44$612.14203,800——
2020-01-10$341.31$606.58225,400——
2020-01-09$343.17$609.89261,500——
2020-01-08$341.41$606.76321,200——
2020-01-07$337.84$600.41325,000——
2020-01-06$337.49$599.79316,500——
2020-01-03$340.66$605.43355,200——
2020-01-02$344.71$612.62376,700——