W.W. Grainger Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	970.80	979.19	964.54	970.08	962.11	5
2025-10-23	976.38	976.38	964.85	964.85	956.92	2
2025-10-22	969.01	978.39	969.01	978.39	970.35	3
2025-10-21	957.59	979.41	957.59	978.50	970.46	5
2025-10-20	935.93	968.46	934.80	965.53	957.60	6
2025-10-17	942.54	960.31	942.54	947.32	939.53	18
2025-10-16	965.67	965.67	951.83	960.39	952.50	8
2025-10-15	963.90	963.90	956.40	956.40	948.54	1
2025-10-14	931.93	954.64	931.93	953.23	945.40	43
2025-10-13	940.77	946.21	935.00	944.16	936.40	28
2025-10-10	981.05	982.85	955.76	955.76	947.91	16
2025-10-09	961.65	974.38	961.65	970.16	962.18	4
2025-10-08	938.00	960.00	919.83	960.00	952.11	20
2025-10-07	960.00	962.84	952.69	958.97	951.09	10
2025-10-06	964.91	967.15	957.65	967.15	959.20	8
2025-10-03	955.19	967.69	952.50	967.69	959.74	322
2025-10-02	949.67	953.66	944.05	953.66	945.82	4
2025-10-01	957.00	957.00	945.00	950.75	942.94	595
2025-09-30	948.71	948.91	944.95	948.83	941.03	10
2025-09-29	977.81	977.81	950.32	950.32	942.51	22
2025-09-26	959.26	960.94	955.83	955.83	947.98	1
2025-09-25	963.76	963.76	953.00	953.19	945.36	2
2025-09-24	972.00	972.00	965.00	965.00	957.07	39
2025-09-23	988.33	988.33	979.33	979.47	971.42	10
2025-09-22	979.83	984.97	979.83	983.33	975.25	7
2025-09-19	1,000.80	1,019.66	982.76	990.33	982.19	2
2025-09-18	999.93	1,008.43	995.20	1,008.43	1,000.15	12
2025-09-17	998.86	998.86	995.99	998.86	990.65	5
2025-09-16	1,018.42	1,018.42	974.82	974.82	966.81	5
2025-09-15	1,015.03	1,015.03	1,002.91	1,009.80	1,001.50	2
2025-09-12	1,013.88	1,014.69	1,012.55	1,012.55	1,004.23	13
2025-09-11	1,002.14	1,008.22	1,002.14	1,006.92	998.65	6
2025-09-10	996.51	996.51	993.75	993.75	985.58	82
2025-09-09	991.98	995.39	980.58	995.39	987.21	2
2025-09-08	992.01	998.83	982.45	993.37	985.21	258
2025-09-05	1,026.71	1,026.71	993.00	993.00	984.84	21
2025-09-04	1,000.05	1,026.53	1,000.05	1,026.53	1,018.10	30
2025-09-03	1,012.13	1,016.42	1,012.13	1,016.42	1,008.07	1
2025-09-02	1,009.96	1,020.33	999.97	1,018.99	1,010.62	127
2025-08-29	1,047.60	1,047.60	1,014.87	1,017.61	1,009.25	3
2025-08-28	1,011.06	1,017.60	1,010.94	1,013.44	1,005.11	13
2025-08-27	1,013.57	1,017.84	1,010.91	1,013.69	1,005.36	10
2025-08-26	998.70	1,016.44	998.70	1,014.69	1,006.35	6
2025-08-22	1,030.93	1,030.93	986.63	1,021.22	1,012.83	68
2025-08-21	997.34	999.97	995.90	995.90	987.72	4
2025-08-20	995.39	1,000.00	995.39	996.93	988.74	99
2025-08-19	982.00	995.89	974.16	988.21	980.09	88
2025-08-18	974.09	974.09	961.19	972.00	964.01	20
2025-08-15	980.05	980.05	972.70	972.70	964.71	2
2025-08-14	988.08	988.08	969.01	978.86	970.82	11
2025-08-13	973.35	979.91	958.58	979.91	971.85	362
2025-08-12	950.26	951.16	943.90	951.16	943.34	3
2025-08-11	949.53	949.53	937.18	937.18	929.48	143
2025-08-08	949.77	954.82	940.41	940.41	932.68	21
2025-08-07	976.79	976.79	949.74	952.49	942.42	73
2025-08-06	937.43	958.95	937.43	949.36	939.33	23
2025-08-05	950.58	950.58	932.30	938.91	928.99	14
2025-08-04	942.28	944.39	926.83	932.40	922.54	28
2025-08-01	925.00	960.37	925.00	925.73	915.94	381
2025-07-31	1,044.64	1,049.00	1,036.64	1,040.38	1,029.38	8

← NewerPage 5 of 18 · 1,077 trading daysOlder →

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.