W.W. Grainger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 467.76 | 471.96 | 467.20 | 467.20 | 449.31 | 11 |
| 2022-05-19 | 465.35 | 465.35 | 465.35 | 465.35 | 447.53 | 1 |
| 2022-05-12 | 458.99 | 465.84 | 458.99 | 465.84 | 448.00 | 1 |
| 2022-05-10 | 468.88 | 468.88 | 468.88 | 468.88 | 450.93 | 3 |
| 2022-05-06 | 470.46 | 470.46 | 470.46 | 470.46 | 452.45 | 5 |
| 2022-05-05 | 489.57 | 489.57 | 489.57 | 489.57 | 469.17 | 1 |
| 2022-05-04 | 486.80 | 490.55 | 486.80 | 490.55 | 470.11 | 5 |
| 2022-05-03 | 495.43 | 495.43 | 491.49 | 491.49 | 471.01 | 2 |
| 2022-04-28 | 510.05 | 510.05 | 510.05 | 510.05 | 488.79 | 1 |
| 2022-04-25 | 487.65 | 487.65 | 487.65 | 487.65 | 467.33 | 1 |
| 2022-04-14 | 517.78 | 517.78 | 502.08 | 502.08 | 481.16 | 260 |
| 2022-04-13 | 528.70 | 528.70 | 524.43 | 524.43 | 502.57 | 6 |
| 2022-04-12 | 526.97 | 529.65 | 525.06 | 525.15 | 503.27 | 19 |
| 2022-04-11 | 519.75 | 519.75 | 519.75 | 519.75 | 498.09 | 1 |
| 2022-04-07 | 526.77 | 526.77 | 519.79 | 519.79 | 498.13 | 85 |
| 2022-04-05 | 519.30 | 519.30 | 517.15 | 517.15 | 495.60 | 1 |
| 2022-04-01 | 508.32 | 508.32 | 508.32 | 508.32 | 487.13 | 1 |
| 2022-03-31 | 523.80 | 523.80 | 523.80 | 523.80 | 501.97 | 1 |
| 2022-03-28 | 506.35 | 510.86 | 506.35 | 510.86 | 489.57 | 4,887 |
| 2022-03-25 | 501.24 | 504.40 | 501.24 | 504.40 | 483.38 | 65,015 |
| 2022-03-23 | 498.70 | 498.70 | 498.70 | 498.70 | 477.92 | 1 |
| 2022-03-21 | 506.49 | 506.49 | 506.49 | 506.49 | 485.38 | 1 |
| 2022-03-18 | 491.34 | 491.34 | 491.11 | 491.11 | 470.64 | 8 |
| 2022-03-07 | 502.14 | 502.14 | 502.14 | 502.14 | 481.22 | 1 |
| 2022-02-28 | 476.42 | 476.42 | 476.42 | 476.42 | 456.57 | 11 |
| 2022-02-25 | 466.28 | 466.28 | 466.28 | 466.28 | 446.85 | 37,314 |
| 2022-02-24 | 455.72 | 455.72 | 455.72 | 455.72 | 436.73 | 8 |
| 2022-02-11 | 469.51 | 469.51 | 469.51 | 469.51 | 449.95 | 75 |
| 2022-02-09 | 482.60 | 482.60 | 482.60 | 482.60 | 460.89 | 60 |
| 2022-02-07 | 490.07 | 490.07 | 490.07 | 490.07 | 468.03 | 1 |
| 2022-02-03 | 514.37 | 515.88 | 514.37 | 514.38 | 491.24 | 1 |
| 2022-02-01 | 500.00 | 500.00 | 500.00 | 500.00 | 477.51 | 1 |
| 2022-01-31 | 493.52 | 494.25 | 493.52 | 494.25 | 472.02 | 1 |
| 2022-01-26 | 486.62 | 486.62 | 485.27 | 485.27 | 463.44 | 1 |
| 2022-01-25 | 479.19 | 479.73 | 478.58 | 478.58 | 457.06 | 561 |
| 2022-01-24 | 485.44 | 487.36 | 481.99 | 481.99 | 460.31 | 2 |
| 2022-01-13 | 513.40 | 513.99 | 513.40 | 513.99 | 490.87 | 1 |
| 2022-01-12 | 508.76 | 508.76 | 508.76 | 508.76 | 485.88 | 1 |
| 2022-01-11 | 491.50 | 491.50 | 491.50 | 491.50 | 469.39 | 1 |
| 2022-01-10 | 497.28 | 497.28 | 497.28 | 497.28 | 474.91 | 5 |
| 2021-12-31 | 515.46 | 515.46 | 515.46 | 515.46 | 492.28 | 1 |
| 2021-12-21 | 497.59 | 497.59 | 497.59 | 497.59 | 475.21 | 1 |
| 2021-12-10 | 513.16 | 513.16 | 513.16 | 513.16 | 490.08 | 3 |
| 2021-12-08 | 506.33 | 506.89 | 506.22 | 506.89 | 484.09 | 30 |
| 2021-12-06 | 495.08 | 495.08 | 495.08 | 495.08 | 472.81 | 20 |
| 2021-12-02 | 480.78 | 489.52 | 480.78 | 489.52 | 467.50 | 1 |
| 2021-11-29 | 491.31 | 491.31 | 491.31 | 491.31 | 469.21 | 1 |
| 2021-11-23 | 490.15 | 491.90 | 490.15 | 491.90 | 469.77 | 94 |
| 2021-11-17 | 489.92 | 489.92 | 489.92 | 489.92 | 467.89 | 23,540 |
| 2021-11-15 | 489.64 | 489.64 | 488.82 | 489.13 | 467.13 | 16 |
| 2021-11-12 | 486.65 | 487.03 | 486.65 | 487.03 | 465.13 | 1 |
| 2021-11-09 | 476.53 | 478.10 | 474.93 | 478.10 | 456.60 | 17 |
| 2021-11-05 | 477.97 | 477.97 | 477.35 | 477.35 | 455.88 | 26 |
| 2021-11-03 | 470.65 | 474.41 | 470.65 | 474.41 | 451.53 | 112 |
| 2021-10-26 | 434.55 | 434.55 | 431.56 | 431.56 | 410.75 | 8 |
| 2021-10-25 | 438.18 | 438.18 | 438.18 | 438.18 | 417.05 | 10 |
| 2021-10-21 | 437.40 | 437.40 | 437.40 | 437.40 | 416.31 | 215 |
← NewerPage 18 of 18 · 1,077 trading days
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.