W.W. Grainger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,065.26 | 1,073.37 | 1,050.18 | 1,050.18 | 1,044.02 | 7 |
| 2026-01-22 | 1,064.95 | 1,068.21 | 1,061.23 | 1,065.30 | 1,059.05 | 23 |
| 2026-01-21 | 1,044.59 | 1,049.18 | 1,027.02 | 1,048.55 | 1,042.40 | 5 |
| 2026-01-20 | 1,036.97 | 1,060.51 | 1,015.25 | 1,037.82 | 1,031.73 | 91 |
| 2026-01-16 | 1,070.00 | 1,072.72 | 1,058.57 | 1,072.72 | 1,066.43 | 24 |
| 2026-01-15 | 1,060.62 | 1,065.68 | 1,049.85 | 1,060.54 | 1,054.32 | 32 |
| 2026-01-14 | 1,033.57 | 1,045.41 | 1,033.57 | 1,043.52 | 1,037.40 | 104 |
| 2026-01-13 | 1,025.09 | 1,039.51 | 1,025.09 | 1,034.11 | 1,028.05 | 22 |
| 2026-01-12 | 1,034.00 | 1,034.00 | 1,019.53 | 1,029.62 | 1,023.58 | 9 |
| 2026-01-09 | 1,037.20 | 1,037.20 | 1,029.66 | 1,030.95 | 1,024.90 | 9 |
| 2026-01-08 | 994.64 | 1,035.98 | 994.64 | 1,035.98 | 1,029.90 | 14 |
| 2026-01-07 | 1,027.24 | 1,027.24 | 1,006.37 | 1,006.37 | 1,000.47 | 2 |
| 2026-01-06 | 1,022.16 | 1,027.39 | 1,022.16 | 1,027.09 | 1,021.07 | 13 |
| 2026-01-05 | 1,002.11 | 1,029.97 | 998.25 | 1,029.97 | 1,023.93 | 72 |
| 2026-01-02 | 1,016.23 | 1,016.23 | 1,003.94 | 1,004.31 | 998.42 | 21 |
| 2025-12-31 | 1,010.88 | 1,028.78 | 1,010.88 | 1,019.90 | 1,013.92 | 4 |
| 2025-12-30 | 1,021.19 | 1,023.57 | 1,019.13 | 1,023.05 | 1,017.05 | 43 |
| 2025-12-29 | 1,038.67 | 1,038.67 | 1,018.06 | 1,018.47 | 1,012.50 | 2 |
| 2025-12-24 | 1,031.78 | 1,031.78 | 1,024.06 | 1,024.06 | 1,018.05 | 1 |
| 2025-12-23 | 1,042.11 | 1,042.32 | 1,030.30 | 1,030.30 | 1,024.26 | 49 |
| 2025-12-22 | 1,028.52 | 1,033.38 | 1,028.52 | 1,033.38 | 1,027.32 | 5 |
| 2025-12-19 | 1,027.67 | 1,027.67 | 1,017.93 | 1,017.93 | 1,011.96 | 314 |
| 2025-12-18 | 1,028.21 | 1,028.21 | 1,021.33 | 1,021.33 | 1,015.34 | 15 |
| 2025-12-17 | 1,023.16 | 1,023.16 | 1,011.18 | 1,011.18 | 1,005.24 | 8 |
| 2025-12-16 | 1,022.58 | 1,022.61 | 1,022.49 | 1,022.49 | 1,016.49 | 10 |
| 2025-12-15 | 1,025.20 | 1,040.43 | 1,025.20 | 1,028.74 | 1,022.71 | 281 |
| 2025-12-12 | 1,033.00 | 1,047.87 | 1,022.67 | 1,031.79 | 1,025.74 | 12 |
| 2025-12-11 | 992.80 | 1,028.16 | 992.80 | 1,024.22 | 1,018.21 | 41 |
| 2025-12-10 | 982.22 | 982.73 | 979.47 | 979.47 | 973.72 | 3 |
| 2025-12-09 | 958.66 | 965.00 | 958.66 | 963.71 | 958.06 | 274 |
| 2025-12-08 | 965.09 | 977.25 | 962.67 | 969.02 | 963.34 | 160 |
| 2025-12-05 | 962.13 | 975.32 | 962.00 | 975.32 | 969.60 | 9 |
| 2025-12-04 | 971.16 | 976.71 | 969.87 | 976.71 | 970.98 | 7 |
| 2025-12-03 | 959.82 | 969.59 | 959.82 | 963.46 | 957.81 | 1 |
| 2025-12-02 | 951.48 | 953.15 | 945.91 | 953.15 | 947.56 | 2 |
| 2025-12-01 | 934.44 | 952.35 | 934.44 | 952.35 | 946.76 | 22 |
| 2025-11-28 | 945.04 | 949.32 | 945.01 | 949.14 | 943.57 | 20 |
| 2025-11-26 | 939.26 | 945.73 | 939.26 | 945.12 | 939.58 | 7 |
| 2025-11-25 | 933.71 | 944.92 | 933.71 | 944.92 | 939.38 | 5 |
| 2025-11-24 | 941.55 | 954.08 | 940.81 | 940.81 | 935.29 | 2 |
| 2025-11-21 | 913.61 | 942.14 | 913.61 | 942.14 | 936.61 | 3 |
| 2025-11-20 | 917.95 | 932.35 | 917.95 | 919.81 | 914.41 | 13 |
| 2025-11-19 | 914.51 | 925.08 | 914.18 | 919.93 | 914.53 | 16 |
| 2025-11-18 | 925.42 | 925.42 | 918.39 | 920.88 | 915.47 | 29 |
| 2025-11-17 | 921.80 | 931.47 | 921.13 | 927.73 | 922.29 | 11 |
| 2025-11-14 | 931.00 | 935.63 | 924.61 | 924.61 | 919.19 | 12 |
| 2025-11-13 | 945.31 | 952.19 | 942.97 | 949.37 | 943.80 | 15 |
| 2025-11-12 | 941.61 | 948.96 | 941.61 | 948.96 | 943.39 | 5 |
| 2025-11-11 | 954.68 | 960.00 | 947.23 | 952.58 | 946.99 | 4 |
| 2025-11-10 | 948.52 | 959.63 | 947.62 | 952.11 | 946.53 | 3 |
| 2025-11-07 | 949.30 | 956.66 | 943.68 | 948.40 | 942.84 | 7 |
| 2025-11-06 | 966.74 | 966.74 | 955.45 | 955.45 | 947.60 | 4 |
| 2025-11-05 | 962.94 | 962.94 | 957.68 | 961.64 | 953.74 | 3 |
| 2025-11-04 | 964.87 | 967.33 | 956.64 | 956.64 | 948.78 | 4 |
| 2025-11-03 | 972.27 | 972.27 | 961.42 | 967.96 | 960.01 | 12 |
| 2025-10-31 | 985.00 | 985.00 | 935.03 | 984.68 | 976.59 | 29 |
| 2025-10-30 | 953.81 | 972.60 | 953.81 | 960.79 | 952.90 | 544 |
| 2025-10-29 | 964.04 | 966.29 | 956.35 | 959.76 | 951.87 | 6 |
| 2025-10-28 | 975.02 | 978.19 | 966.87 | 966.87 | 958.93 | 11 |
| 2025-10-27 | 971.75 | 977.72 | 966.27 | 973.65 | 965.65 | 28 |
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.