W.W. Grainger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,380.91 | 1,385.06 | 1,347.88 | 1,353.56 | 1,350.93 | 98 |
| 2026-07-21 | 1,307.44 | 1,413.25 | 1,307.44 | 1,359.27 | 1,356.62 | 173 |
| 2026-07-20 | 1,404.63 | 1,427.55 | 1,366.09 | 1,370.96 | 1,368.29 | 88 |
| 2026-07-17 | 1,403.00 | 1,420.15 | 1,372.00 | 1,392.92 | 1,390.21 | 60 |
| 2026-07-16 | 1,368.32 | 1,406.28 | 1,368.32 | 1,391.13 | 1,388.42 | 33 |
| 2026-07-15 | 1,407.93 | 1,407.93 | 1,350.00 | 1,365.05 | 1,362.39 | 98 |
| 2026-07-14 | 1,392.00 | 1,409.96 | 1,353.61 | 1,368.21 | 1,365.55 | 80 |
| 2026-07-13 | 1,334.20 | 1,407.93 | 1,334.20 | 1,383.57 | 1,380.88 | 56 |
| 2026-07-10 | 1,375.64 | 1,383.74 | 1,339.51 | 1,383.74 | 1,381.05 | 39 |
| 2026-07-09 | 1,401.80 | 1,401.80 | 1,339.20 | 1,363.20 | 1,360.55 | 28 |
| 2026-07-08 | 1,336.36 | 1,354.41 | 1,332.63 | 1,354.30 | 1,351.66 | 61 |
| 2026-07-07 | 1,401.80 | 1,401.80 | 1,339.45 | 1,349.89 | 1,347.26 | 42 |
| 2026-07-06 | 1,353.72 | 1,366.92 | 1,328.00 | 1,353.88 | 1,351.24 | 127 |
| 2026-07-02 | 1,373.88 | 1,373.88 | 1,328.95 | 1,339.43 | 1,336.82 | 54 |
| 2026-07-01 | 1,358.65 | 1,391.05 | 1,339.00 | 1,356.61 | 1,353.97 | 61 |
| 2026-06-30 | 1,359.78 | 1,380.68 | 1,320.57 | 1,372.74 | 1,370.07 | 37 |
| 2026-06-29 | 1,353.61 | 1,390.15 | 1,327.24 | 1,361.64 | 1,358.99 | 67 |
| 2026-06-26 | 1,376.00 | 1,391.05 | 1,330.28 | 1,348.09 | 1,345.47 | 116 |
| 2026-06-25 | 1,381.68 | 1,392.45 | 1,334.60 | 1,359.55 | 1,356.90 | 264 |
| 2026-06-24 | 1,341.81 | 1,348.30 | 1,313.00 | 1,340.49 | 1,337.88 | 781 |
| 2026-06-23 | 1,341.52 | 1,360.00 | 1,311.10 | 1,329.10 | 1,326.51 | 39 |
| 2026-06-22 | 1,370.46 | 1,386.31 | 1,338.84 | 1,347.04 | 1,344.42 | 146 |
| 2026-06-18 | 1,333.81 | 1,362.09 | 1,302.86 | 1,354.03 | 1,351.39 | 82 |
| 2026-06-17 | 1,325.00 | 1,335.50 | 1,302.28 | 1,322.12 | 1,319.55 | 38 |
| 2026-06-16 | 1,315.00 | 1,334.46 | 1,303.27 | 1,324.30 | 1,321.72 | 169 |
| 2026-06-15 | 1,313.08 | 1,347.55 | 1,300.00 | 1,319.11 | 1,316.54 | 89 |
| 2026-06-12 | 1,302.00 | 1,354.78 | 1,302.00 | 1,320.40 | 1,317.83 | 47 |
| 2026-06-11 | 1,338.73 | 1,342.37 | 1,305.50 | 1,319.05 | 1,316.48 | 49 |
| 2026-06-10 | 1,330.25 | 1,350.00 | 1,314.46 | 1,321.78 | 1,319.21 | 61 |
| 2026-06-09 | 1,314.15 | 1,331.39 | 1,301.73 | 1,325.30 | 1,322.72 | 423 |
| 2026-06-08 | 1,300.01 | 1,339.55 | 1,284.26 | 1,303.50 | 1,300.96 | 114 |
| 2026-06-05 | 1,279.83 | 1,307.77 | 1,270.03 | 1,299.77 | 1,297.24 | 87 |
| 2026-06-04 | 1,303.20 | 1,305.22 | 1,260.22 | 1,299.00 | 1,296.47 | 94 |
| 2026-06-03 | 1,272.15 | 1,298.25 | 1,252.12 | 1,290.67 | 1,288.16 | 77 |
| 2026-06-02 | 1,243.03 | 1,278.71 | 1,225.82 | 1,258.27 | 1,255.82 | 57 |
| 2026-06-01 | 1,220.01 | 1,243.86 | 1,219.00 | 1,241.42 | 1,239.00 | 224 |
| 2026-05-29 | 1,215.98 | 1,257.71 | 1,215.98 | 1,239.54 | 1,237.13 | 187 |
| 2026-05-28 | 1,225.00 | 1,261.39 | 1,220.00 | 1,251.15 | 1,248.71 | 323 |
| 2026-05-27 | 1,257.81 | 1,259.98 | 1,230.71 | 1,240.88 | 1,238.46 | 51 |
| 2026-05-26 | 1,249.67 | 1,299.65 | 1,234.42 | 1,251.98 | 1,249.54 | 138 |
| 2026-05-22 | 1,246.57 | 1,273.97 | 1,225.01 | 1,250.71 | 1,248.28 | 139 |
| 2026-05-21 | 1,244.05 | 1,259.54 | 1,221.96 | 1,243.55 | 1,241.13 | 254 |
| 2026-05-20 | 1,257.67 | 1,257.67 | 1,230.00 | 1,248.92 | 1,246.49 | 166 |
| 2026-05-19 | 1,303.20 | 1,303.20 | 1,233.49 | 1,254.57 | 1,252.13 | 33 |
| 2026-05-18 | 1,262.42 | 1,285.91 | 1,218.85 | 1,267.93 | 1,265.46 | 86 |
| 2026-05-15 | 1,264.78 | 1,303.20 | 1,257.65 | 1,264.52 | 1,262.06 | 63 |
| 2026-05-14 | 1,258.00 | 1,285.43 | 1,239.17 | 1,276.91 | 1,274.42 | 93 |
| 2026-05-13 | 1,199.02 | 1,250.00 | 1,199.02 | 1,246.41 | 1,243.98 | 74 |
| 2026-05-12 | 1,215.98 | 1,244.07 | 1,215.98 | 1,230.33 | 1,227.94 | 82 |
| 2026-05-11 | 1,232.01 | 1,245.00 | 1,197.53 | 1,225.39 | 1,223.00 | 96 |
| 2026-05-08 | 1,241.50 | 1,263.36 | 1,217.43 | 1,226.52 | 1,221.65 | 74 |
| 2026-05-07 | 1,205.00 | 1,290.00 | 1,194.00 | 1,244.59 | 1,239.65 | 131 |
| 2026-05-06 | 1,130.93 | 1,174.35 | 1,130.93 | 1,166.39 | 1,161.76 | 59 |
| 2026-05-05 | 1,144.88 | 1,164.00 | 1,136.02 | 1,140.10 | 1,135.57 | 602 |
| 2026-05-01 | 1,180.00 | 1,180.00 | 1,141.71 | 1,147.28 | 1,142.72 | 55 |
| 2026-04-30 | 1,135.77 | 1,178.89 | 1,115.00 | 1,159.40 | 1,154.79 | 44 |
| 2026-04-29 | 1,150.45 | 1,190.28 | 1,127.87 | 1,146.12 | 1,141.57 | 40 |
| 2026-04-28 | 1,163.87 | 1,190.87 | 1,140.75 | 1,152.48 | 1,147.90 | 50 |
| 2026-04-27 | 1,153.50 | 1,188.97 | 1,131.36 | 1,158.50 | 1,153.90 | 68 |
| 2026-04-24 | 1,164.91 | 1,199.54 | 1,134.05 | 1,145.65 | 1,141.10 | 198 |
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.