W.W. Grainger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,362.50 | 1,362.50 | 1,301.91 | 1,325.02 | 1,325.02 | 48 |
| 2026-10-15 | 1,309.26 | 1,356.00 | 1,302.89 | 1,324.71 | 1,324.71 | 63 |
| 2026-10-14 | 1,344.16 | 1,344.16 | 1,283.00 | 1,314.10 | 1,314.10 | 47 |
| 2026-10-13 | 1,303.46 | 1,340.00 | 1,288.98 | 1,312.70 | 1,312.70 | 32 |
| 2026-10-12 | 1,289.79 | 1,323.42 | 1,283.48 | 1,301.65 | 1,301.65 | 74 |
| 2026-10-09 | 1,262.84 | 1,299.00 | 1,258.00 | 1,290.63 | 1,290.63 | 93 |
| 2026-10-08 | 1,275.32 | 1,284.46 | 1,240.00 | 1,282.78 | 1,282.78 | 39 |
| 2026-10-07 | 1,272.00 | 1,283.02 | 1,258.95 | 1,277.42 | 1,277.42 | 41 |
| 2026-10-06 | 1,266.00 | 1,293.40 | 1,266.00 | 1,279.87 | 1,279.87 | 149 |
| 2026-10-05 | 1,281.00 | 1,301.00 | 1,254.69 | 1,292.40 | 1,292.40 | 243 |
| 2026-10-02 | 1,301.70 | 1,301.70 | 1,261.59 | 1,280.97 | 1,280.97 | 52 |
| 2026-10-01 | 1,253.10 | 1,277.78 | 1,233.29 | 1,274.61 | 1,274.61 | 72 |
| 2026-09-30 | 1,220.00 | 1,259.50 | 1,220.00 | 1,252.20 | 1,252.20 | 60 |
| 2026-09-29 | 1,235.89 | 1,272.92 | 1,235.00 | 1,249.70 | 1,249.70 | 232 |
| 2026-09-28 | 1,220.00 | 1,259.82 | 1,220.00 | 1,255.97 | 1,255.97 | 409 |
| 2026-09-25 | 1,252.23 | 1,283.49 | 1,232.82 | 1,248.30 | 1,248.30 | 100 |
| 2026-09-24 | 1,271.65 | 1,298.89 | 1,258.10 | 1,276.16 | 1,276.16 | 38 |
| 2026-09-23 | 1,255.27 | 1,290.00 | 1,255.27 | 1,276.24 | 1,276.24 | 34 |
| 2026-09-22 | 1,283.75 | 1,295.00 | 1,260.00 | 1,274.12 | 1,274.12 | 59 |
| 2026-09-21 | 1,274.00 | 1,281.35 | 1,252.97 | 1,275.66 | 1,275.66 | 56 |
| 2026-09-18 | 1,243.20 | 1,279.99 | 1,243.20 | 1,258.96 | 1,258.96 | 35 |
| 2026-09-17 | 1,277.13 | 1,285.00 | 1,250.42 | 1,265.15 | 1,265.15 | 27 |
| 2026-09-16 | 1,260.65 | 1,278.50 | 1,243.20 | 1,268.69 | 1,268.69 | 30 |
| 2026-09-15 | 1,279.99 | 1,284.92 | 1,258.32 | 1,276.91 | 1,276.91 | 282 |
| 2026-09-14 | 1,269.76 | 1,297.49 | 1,268.68 | 1,276.02 | 1,276.02 | 50 |
| 2026-09-11 | 1,291.43 | 1,297.13 | 1,257.73 | 1,296.29 | 1,296.29 | 31 |
| 2026-09-10 | 1,262.00 | 1,309.86 | 1,253.85 | 1,267.72 | 1,267.72 | 35 |
| 2026-09-09 | 1,276.28 | 1,295.98 | 1,275.28 | 1,275.60 | 1,275.60 | 38 |
| 2026-09-08 | 1,308.63 | 1,340.00 | 1,271.09 | 1,284.71 | 1,284.71 | 118 |
| 2026-09-04 | 1,296.00 | 1,335.00 | 1,296.00 | 1,319.90 | 1,319.90 | 41 |
| 2026-09-03 | 1,280.00 | 1,311.00 | 1,273.29 | 1,307.29 | 1,307.29 | 142 |
| 2026-09-02 | 1,315.49 | 1,326.60 | 1,284.27 | 1,292.11 | 1,292.11 | 64 |
| 2026-09-01 | 1,315.51 | 1,325.00 | 1,289.85 | 1,305.41 | 1,305.41 | 83 |
| 2026-08-28 | 1,346.69 | 1,346.69 | 1,292.86 | 1,297.33 | 1,297.33 | 61 |
| 2026-08-27 | 1,340.00 | 1,340.00 | 1,299.99 | 1,318.97 | 1,318.97 | 31 |
| 2026-08-26 | 1,325.43 | 1,336.10 | 1,291.64 | 1,331.20 | 1,331.20 | 202 |
| 2026-08-25 | 1,329.90 | 1,336.00 | 1,302.46 | 1,308.43 | 1,308.43 | 231 |
| 2026-08-24 | 1,322.73 | 1,336.23 | 1,295.00 | 1,314.25 | 1,314.25 | 119 |
| 2026-08-21 | 1,300.74 | 1,315.00 | 1,295.01 | 1,310.42 | 1,310.42 | 37 |
| 2026-08-20 | 1,321.00 | 1,321.00 | 1,293.07 | 1,297.53 | 1,297.53 | 62 |
| 2026-08-19 | 1,321.76 | 1,332.43 | 1,296.00 | 1,307.31 | 1,307.31 | 30 |
| 2026-08-18 | 1,328.57 | 1,329.32 | 1,296.00 | 1,313.11 | 1,313.11 | 28 |
| 2026-08-17 | 1,346.69 | 1,346.69 | 1,311.69 | 1,321.93 | 1,321.93 | 72 |
| 2026-08-14 | 1,321.38 | 1,338.00 | 1,296.00 | 1,318.70 | 1,318.70 | 47 |
| 2026-08-13 | 1,296.01 | 1,327.43 | 1,296.01 | 1,315.45 | 1,315.45 | 40 |
| 2026-08-12 | 1,296.00 | 1,325.00 | 1,290.53 | 1,307.48 | 1,307.48 | 61 |
| 2026-08-11 | 1,309.86 | 1,312.84 | 1,287.67 | 1,305.90 | 1,305.90 | 161 |
| 2026-08-10 | 1,269.20 | 1,327.14 | 1,207.71 | 1,284.76 | 1,284.76 | 109 |
| 2026-08-07 | 1,282.00 | 1,339.67 | 1,266.30 | 1,280.47 | 1,280.47 | 51 |
| 2026-08-06 | 1,266.25 | 1,315.08 | 1,266.25 | 1,279.20 | 1,276.71 | 124 |
| 2026-08-05 | 1,314.12 | 1,328.27 | 1,283.94 | 1,295.61 | 1,293.09 | 58 |
| 2026-08-04 | 1,370.00 | 1,400.00 | 1,260.00 | 1,310.14 | 1,307.59 | 627 |
| 2026-08-03 | 1,391.94 | 1,409.12 | 1,307.44 | 1,372.01 | 1,369.34 | 115 |
| 2026-07-31 | 1,321.89 | 1,393.37 | 1,321.89 | 1,389.08 | 1,386.38 | 48 |
| 2026-07-30 | 1,372.53 | 1,383.17 | 1,339.26 | 1,349.66 | 1,347.03 | 138 |
| 2026-07-29 | 1,405.75 | 1,405.75 | 1,354.56 | 1,366.72 | 1,364.06 | 57 |
| 2026-07-28 | 1,412.96 | 1,421.07 | 1,384.06 | 1,390.34 | 1,387.63 | 57 |
| 2026-07-27 | 1,382.75 | 1,406.10 | 1,365.31 | 1,391.18 | 1,388.47 | 84 |
| 2026-07-24 | 1,342.07 | 1,390.80 | 1,342.07 | 1,378.20 | 1,375.52 | 53 |
| 2026-07-23 | 1,396.48 | 1,396.48 | 1,336.00 | 1,360.04 | 1,357.39 | 43 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 2.4900 USD |
| 2026-05-11 | 2.4900 USD |
| 2026-02-06 | 2.2600 USD |
| 2025-11-07 | 2.2600 USD |
| 2025-08-08 | 2.2600 USD |
| 2025-05-09 | 2.2600 USD |
| 2025-02-10 | 2.0500 USD |
| 2024-11-08 | 2.0500 USD |
| 2024-08-12 | 2.0500 USD |
| 2024-05-10 | 2.0500 USD |
| 2024-02-09 | 1.8600 USD |
| 2023-11-10 | 1.8600 USD |
| 2023-08-11 | 1.8600 USD |
| 2023-05-05 | 1.8600 USD |
| 2023-02-10 | 1.7200 USD |
| 2022-11-10 | 1.7200 USD |
| 2022-08-05 | 1.7200 USD |
| 2022-05-06 | 1.7200 USD |
| 2022-02-11 | 1.6200 USD |
| 2021-11-05 | 1.6200 USD |
| 2021-08-06 | 1.6200 USD |
| 2021-05-07 | 1.6200 USD |
| 2021-02-05 | 1.5300 USD |
| 2020-11-06 | 1.5300 USD |
| 2020-08-07 | 1.5300 USD |
| 2020-05-08 | 1.4400 USD |
| 2020-02-07 | 1.4400 USD |
| 2019-11-07 | 1.4400 USD |
| 2019-08-09 | 1.4400 USD |
| 2019-05-10 | 1.4400 USD |
| 2019-02-08 | 1.3600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.