W.W. Grainger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 927.92 | 928.64 | 916.78 | 925.70 | 906.71 | 28 |
| 2024-04-30 | 934.95 | 935.83 | 927.11 | 927.11 | 908.09 | 112 |
| 2024-04-29 | 941.76 | 945.35 | 920.87 | 930.15 | 911.07 | 225 |
| 2024-04-26 | 944.40 | 946.16 | 927.26 | 927.26 | 908.24 | 138 |
| 2024-04-25 | 931.85 | 947.99 | 921.44 | 947.99 | 928.54 | 220 |
| 2024-04-24 | 952.95 | 963.53 | 946.99 | 954.64 | 935.05 | 681 |
| 2024-04-23 | 953.24 | 960.17 | 942.82 | 960.17 | 940.47 | 156 |
| 2024-04-22 | 946.28 | 955.10 | 942.18 | 948.51 | 929.05 | 1,066 |
| 2024-04-19 | 931.95 | 945.38 | 931.95 | 940.27 | 920.98 | 88 |
| 2024-04-18 | 961.75 | 961.75 | 939.43 | 939.43 | 920.16 | 393 |
| 2024-04-17 | 961.76 | 964.05 | 942.88 | 948.39 | 928.93 | 64 |
| 2024-04-16 | 960.85 | 960.85 | 952.96 | 956.47 | 936.85 | 47 |
| 2024-04-15 | 978.35 | 982.69 | 953.15 | 953.15 | 933.59 | 173 |
| 2024-04-12 | 951.62 | 969.14 | 951.62 | 962.82 | 943.07 | 105 |
| 2024-04-11 | 967.28 | 984.00 | 961.45 | 972.47 | 952.52 | 91 |
| 2024-04-10 | 998.98 | 1,012.80 | 992.02 | 1,012.80 | 992.02 | 227 |
| 2024-04-09 | 1,010.78 | 1,019.00 | 987.65 | 1,000.64 | 980.11 | 99 |
| 2024-04-08 | 1,018.00 | 1,021.46 | 1,009.56 | 1,017.50 | 996.62 | 6 |
| 2024-04-05 | 996.29 | 1,014.06 | 995.00 | 1,013.55 | 992.76 | 87 |
| 2024-04-04 | 1,012.28 | 1,017.28 | 1,008.05 | 1,015.00 | 994.18 | 174 |
| 2024-04-03 | 1,000.72 | 1,011.05 | 999.46 | 1,010.21 | 989.49 | 174 |
| 2024-04-02 | 1,011.99 | 1,016.99 | 997.52 | 997.52 | 977.05 | 617 |
| 2024-03-28 | 1,021.11 | 1,024.10 | 1,014.17 | 1,017.19 | 996.32 | 216 |
| 2024-03-27 | 1,010.18 | 1,017.33 | 1,006.46 | 1,012.17 | 991.40 | 79 |
| 2024-03-26 | 1,002.06 | 1,012.47 | 1,002.06 | 1,012.29 | 991.52 | 84 |
| 2024-03-25 | 1,026.92 | 1,026.93 | 1,006.93 | 1,011.36 | 990.61 | 124 |
| 2024-03-22 | 1,025.49 | 1,034.04 | 1,022.85 | 1,026.27 | 1,005.22 | 94 |
| 2024-03-21 | 1,018.17 | 1,033.41 | 1,016.91 | 1,028.96 | 1,007.85 | 488 |
| 2024-03-20 | 1,003.07 | 1,009.66 | 1,000.76 | 1,006.52 | 985.87 | 206 |
| 2024-03-19 | 999.37 | 1,004.32 | 991.17 | 998.48 | 978.00 | 71 |
| 2024-03-18 | 1,003.09 | 1,013.20 | 997.65 | 999.57 | 979.06 | 170 |
| 2024-03-15 | 987.55 | 994.68 | 984.17 | 990.86 | 970.53 | 1,124 |
| 2024-03-14 | 996.38 | 996.51 | 983.51 | 991.19 | 970.85 | 390 |
| 2024-03-13 | 969.42 | 977.80 | 964.23 | 972.01 | 952.07 | 38 |
| 2024-03-12 | 967.93 | 976.39 | 966.26 | 974.92 | 954.92 | 66 |
| 2024-03-11 | 964.99 | 968.65 | 955.43 | 962.15 | 942.41 | 195 |
| 2024-03-08 | 990.36 | 994.20 | 979.00 | 979.90 | 959.80 | 91 |
| 2024-03-07 | 984.37 | 999.40 | 984.37 | 992.89 | 972.52 | 105 |
| 2024-03-06 | 989.01 | 996.79 | 979.34 | 980.72 | 960.60 | 169 |
| 2024-03-05 | 984.00 | 998.59 | 977.89 | 990.72 | 970.39 | 48 |
| 2024-03-04 | 982.20 | 996.29 | 978.03 | 984.76 | 964.55 | 96 |
| 2024-03-01 | 972.40 | 980.74 | 968.57 | 978.45 | 958.38 | 47 |
| 2024-02-29 | 969.80 | 979.94 | 960.59 | 977.51 | 957.46 | 129 |
| 2024-02-28 | 970.71 | 975.42 | 966.07 | 973.69 | 953.71 | 53 |
| 2024-02-27 | 958.91 | 968.37 | 958.91 | 967.40 | 947.55 | 188 |
| 2024-02-26 | 961.55 | 968.60 | 953.99 | 965.74 | 945.93 | 91 |
| 2024-02-23 | 963.17 | 964.71 | 952.12 | 952.12 | 932.59 | 70 |
| 2024-02-22 | 955.25 | 966.44 | 955.25 | 966.44 | 946.61 | 106 |
| 2024-02-21 | 943.07 | 943.07 | 928.07 | 935.90 | 916.70 | 67 |
| 2024-02-20 | 924.50 | 940.77 | 924.50 | 940.77 | 921.47 | 405 |
| 2024-02-16 | 943.69 | 951.30 | 941.05 | 942.22 | 922.89 | 89 |
| 2024-02-15 | 946.01 | 950.86 | 939.41 | 942.83 | 923.49 | 16 |
| 2024-02-14 | 939.36 | 947.14 | 937.01 | 945.35 | 925.96 | 42 |
| 2024-02-13 | 929.94 | 942.00 | 924.43 | 936.06 | 916.86 | 112 |
| 2024-02-12 | 958.07 | 961.72 | 950.00 | 953.61 | 934.05 | 32 |
| 2024-02-09 | 947.79 | 960.33 | 945.95 | 957.45 | 937.81 | 192 |
| 2024-02-08 | 947.35 | 949.52 | 941.43 | 946.47 | 925.23 | 69 |
| 2024-02-07 | 942.59 | 953.27 | 941.48 | 950.58 | 929.25 | 236 |
| 2024-02-06 | 947.60 | 950.28 | 936.24 | 936.55 | 915.53 | 161 |
| 2024-02-05 | 956.20 | 963.53 | 942.96 | 949.71 | 928.40 | 240 |
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.