W.W. Grainger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,115.03 | 1,185.20 | 1,115.03 | 1,181.53 | 1,176.84 | 39 |
| 2026-04-22 | 1,156.00 | 1,200.00 | 1,156.00 | 1,167.47 | 1,162.83 | 117 |
| 2026-04-21 | 1,168.91 | 1,191.84 | 1,134.36 | 1,163.89 | 1,159.27 | 131 |
| 2026-04-20 | 1,152.00 | 1,191.56 | 1,134.65 | 1,154.74 | 1,150.15 | 85 |
| 2026-04-17 | 1,129.10 | 1,172.63 | 1,120.00 | 1,161.37 | 1,156.76 | 98 |
| 2026-04-16 | 1,155.90 | 1,174.44 | 1,115.56 | 1,144.41 | 1,139.86 | 53 |
| 2026-04-15 | 1,139.06 | 1,182.12 | 1,114.21 | 1,125.72 | 1,121.25 | 65 |
| 2026-04-14 | 1,170.72 | 1,182.90 | 1,131.88 | 1,158.49 | 1,153.89 | 72 |
| 2026-04-13 | 1,156.84 | 1,189.00 | 1,128.27 | 1,158.27 | 1,153.67 | 80 |
| 2026-04-10 | 1,158.75 | 1,192.43 | 1,139.52 | 1,174.54 | 1,169.87 | 59 |
| 2026-04-09 | 1,149.01 | 1,189.00 | 1,122.52 | 1,178.82 | 1,174.14 | 157 |
| 2026-04-08 | 1,137.89 | 1,160.02 | 1,114.77 | 1,157.80 | 1,153.20 | 236 |
| 2026-04-07 | 1,125.06 | 1,150.00 | 1,095.08 | 1,105.26 | 1,100.87 | 255 |
| 2026-04-02 | 1,107.58 | 1,138.21 | 1,075.16 | 1,113.43 | 1,109.01 | 46 |
| 2026-04-01 | 1,070.28 | 1,116.17 | 1,066.03 | 1,109.00 | 1,104.59 | 68 |
| 2026-03-31 | 1,057.22 | 1,104.36 | 1,052.62 | 1,084.27 | 1,079.96 | 45 |
| 2026-03-30 | 1,057.07 | 1,081.09 | 1,019.79 | 1,062.01 | 1,057.79 | 83 |
| 2026-03-27 | 1,042.06 | 1,081.31 | 1,037.17 | 1,058.01 | 1,053.81 | 55 |
| 2026-03-26 | 1,060.06 | 1,094.26 | 1,055.33 | 1,058.20 | 1,054.00 | 131 |
| 2026-03-25 | 1,074.00 | 1,093.72 | 1,049.42 | 1,077.12 | 1,072.84 | 42 |
| 2026-03-24 | 1,050.26 | 1,108.61 | 1,025.91 | 1,068.91 | 1,064.66 | 190 |
| 2026-03-23 | 1,040.90 | 1,086.09 | 1,027.00 | 1,062.11 | 1,057.89 | 145 |
| 2026-03-20 | 1,023.99 | 1,067.95 | 1,023.99 | 1,045.25 | 1,041.10 | 2,133 |
| 2026-03-19 | 1,007.44 | 1,065.73 | 1,007.44 | 1,057.59 | 1,053.39 | 4,091 |
| 2026-03-18 | 1,050.00 | 1,087.16 | 1,035.65 | 1,052.55 | 1,048.37 | 32 |
| 2026-03-17 | 1,022.73 | 1,094.36 | 1,022.73 | 1,068.95 | 1,064.70 | 132 |
| 2026-03-16 | 1,108.70 | 1,108.70 | 1,050.96 | 1,060.25 | 1,056.04 | 223 |
| 2026-03-13 | 1,085.22 | 1,109.99 | 1,057.94 | 1,075.08 | 1,070.81 | 40 |
| 2026-03-12 | 1,086.31 | 1,121.14 | 1,077.99 | 1,090.45 | 1,086.12 | 31 |
| 2026-03-11 | 1,092.34 | 1,126.80 | 1,081.29 | 1,102.00 | 1,097.62 | 28 |
| 2026-03-10 | 1,077.87 | 1,137.00 | 1,077.87 | 1,112.71 | 1,108.29 | 106 |
| 2026-03-09 | 1,060.38 | 1,136.90 | 1,060.38 | 1,105.00 | 1,100.61 | 95 |
| 2026-03-06 | 1,126.68 | 1,154.80 | 1,102.67 | 1,114.25 | 1,109.82 | 51 |
| 2026-03-05 | 1,158.56 | 1,203.00 | 1,129.68 | 1,140.16 | 1,135.63 | 48 |
| 2026-03-04 | 1,151.00 | 1,178.66 | 1,124.34 | 1,147.95 | 1,143.39 | 35 |
| 2026-03-03 | 1,147.64 | 1,183.31 | 1,119.56 | 1,145.19 | 1,140.64 | 243 |
| 2026-03-02 | 1,103.94 | 1,168.66 | 1,101.24 | 1,142.04 | 1,137.50 | 103 |
| 2026-02-27 | 1,089.53 | 1,145.35 | 1,089.53 | 1,134.34 | 1,129.83 | 289 |
| 2026-02-26 | 1,126.99 | 1,147.11 | 1,092.50 | 1,107.77 | 1,103.37 | 101 |
| 2026-02-25 | 1,112.61 | 1,157.29 | 1,105.00 | 1,114.36 | 1,109.93 | 58 |
| 2026-02-24 | 1,125.68 | 1,145.36 | 1,108.94 | 1,126.17 | 1,121.70 | 111 |
| 2026-02-23 | 1,134.95 | 1,149.19 | 1,108.00 | 1,121.75 | 1,117.29 | 57 |
| 2026-02-20 | 1,127.73 | 1,155.48 | 1,093.28 | 1,129.24 | 1,124.75 | 28 |
| 2026-02-19 | 1,123.83 | 1,162.60 | 1,117.00 | 1,130.89 | 1,126.40 | 32 |
| 2026-02-18 | 1,131.96 | 1,153.69 | 1,112.69 | 1,130.50 | 1,126.01 | 24 |
| 2026-02-17 | 1,165.71 | 1,165.71 | 1,108.37 | 1,140.21 | 1,135.68 | 53 |
| 2026-02-13 | 1,117.50 | 1,148.28 | 1,091.35 | 1,137.55 | 1,133.03 | 328 |
| 2026-02-12 | 1,182.84 | 1,229.76 | 1,118.24 | 1,127.17 | 1,122.69 | 64 |
| 2026-02-11 | 1,189.00 | 1,214.90 | 1,169.65 | 1,202.50 | 1,197.72 | 101 |
| 2026-02-10 | 1,181.82 | 1,202.02 | 1,165.75 | 1,181.97 | 1,177.27 | 117 |
| 2026-02-09 | 1,228.56 | 1,228.56 | 1,170.00 | 1,189.75 | 1,185.02 | 542 |
| 2026-02-06 | 1,174.87 | 1,215.43 | 1,174.87 | 1,189.12 | 1,184.40 | 80 |
| 2026-02-05 | 1,195.05 | 1,210.24 | 1,176.35 | 1,189.28 | 1,182.30 | 39 |
| 2026-02-04 | 1,140.08 | 1,206.22 | 1,133.54 | 1,188.17 | 1,181.20 | 73 |
| 2026-02-03 | 1,116.53 | 1,201.24 | 1,076.36 | 1,148.93 | 1,142.19 | 501 |
| 2026-02-02 | 1,080.90 | 1,099.03 | 1,058.64 | 1,094.00 | 1,087.58 | 71 |
| 2026-01-30 | 1,071.93 | 1,092.32 | 1,056.36 | 1,076.90 | 1,070.58 | 60 |
| 2026-01-29 | 1,062.52 | 1,092.77 | 1,056.36 | 1,074.78 | 1,068.48 | 39 |
| 2026-01-28 | 1,047.11 | 1,075.00 | 1,037.26 | 1,066.00 | 1,059.75 | 181 |
| 2026-01-27 | 1,060.00 | 1,076.00 | 1,049.28 | 1,051.20 | 1,045.04 | 3 |
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.