W.W. Grainger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 1,049.83 | 1,061.11 | 1,049.83 | 1,053.88 | 1,042.74 | 3 |
| 2025-07-29 | 1,053.24 | 1,054.88 | 1,045.76 | 1,048.55 | 1,037.47 | 17 |
| 2025-07-28 | 1,050.64 | 1,054.07 | 1,046.18 | 1,048.03 | 1,036.95 | 2 |
| 2025-07-25 | 1,054.85 | 1,055.05 | 1,046.01 | 1,050.18 | 1,039.07 | 6 |
| 2025-07-24 | 1,037.52 | 1,053.00 | 1,037.52 | 1,046.97 | 1,035.90 | 13 |
| 2025-07-23 | 1,031.45 | 1,043.67 | 1,031.45 | 1,043.67 | 1,032.64 | 2 |
| 2025-07-22 | 1,028.84 | 1,031.52 | 1,028.84 | 1,031.22 | 1,020.32 | 13 |
| 2025-07-21 | 1,030.27 | 1,030.27 | 1,023.46 | 1,028.76 | 1,017.89 | 7 |
| 2025-07-18 | 1,025.16 | 1,032.04 | 1,022.51 | 1,026.04 | 1,015.19 | 8 |
| 2025-07-17 | 1,043.52 | 1,043.52 | 1,017.91 | 1,024.66 | 1,013.82 | 4 |
| 2025-07-16 | 1,037.27 | 1,040.58 | 1,026.33 | 1,026.33 | 1,015.48 | 5 |
| 2025-07-15 | 1,053.59 | 1,059.64 | 1,053.59 | 1,053.59 | 1,042.45 | 1 |
| 2025-07-14 | 1,071.10 | 1,071.10 | 1,052.00 | 1,052.00 | 1,040.88 | 9 |
| 2025-07-11 | 1,054.42 | 1,059.60 | 1,046.00 | 1,057.00 | 1,045.82 | 27 |
| 2025-07-10 | 1,050.29 | 1,059.81 | 1,050.29 | 1,057.69 | 1,046.51 | 22 |
| 2025-07-09 | 1,039.20 | 1,042.40 | 1,033.19 | 1,042.40 | 1,031.38 | 18 |
| 2025-07-08 | 1,033.22 | 1,041.53 | 1,029.39 | 1,039.54 | 1,028.55 | 112 |
| 2025-07-07 | 1,082.55 | 1,082.55 | 1,039.37 | 1,039.37 | 1,028.38 | 7 |
| 2025-07-03 | 1,037.05 | 1,052.10 | 1,035.46 | 1,049.70 | 1,038.60 | 11 |
| 2025-07-02 | 1,053.84 | 1,053.84 | 1,036.53 | 1,036.53 | 1,025.57 | 2,377 |
| 2025-07-01 | 1,035.76 | 1,053.73 | 1,034.00 | 1,053.73 | 1,042.59 | 664 |
| 2025-06-30 | 1,031.85 | 1,037.50 | 1,024.91 | 1,031.13 | 1,020.23 | 6 |
| 2025-06-27 | 1,017.95 | 1,027.86 | 1,017.95 | 1,026.30 | 1,015.45 | 4 |
| 2025-06-26 | 1,025.40 | 1,029.98 | 1,010.50 | 1,012.75 | 1,002.05 | 163 |
| 2025-06-25 | 1,036.11 | 1,038.70 | 1,028.34 | 1,028.34 | 1,017.47 | 1 |
| 2025-06-24 | 1,043.03 | 1,044.80 | 1,033.57 | 1,041.89 | 1,030.88 | 3 |
| 2025-06-23 | 1,039.66 | 1,039.66 | 1,027.73 | 1,027.73 | 1,016.87 | 7 |
| 2025-06-20 | 1,042.90 | 1,058.02 | 1,033.48 | 1,037.42 | 1,026.45 | 6 |
| 2025-06-18 | 1,042.22 | 1,053.50 | 1,042.22 | 1,046.30 | 1,035.24 | 14 |
| 2025-06-17 | 1,065.01 | 1,069.38 | 1,046.58 | 1,051.82 | 1,040.70 | 32 |
| 2025-06-13 | 1,071.88 | 1,073.03 | 1,069.46 | 1,070.55 | 1,059.23 | 19 |
| 2025-06-11 | 1,086.42 | 1,086.42 | 1,079.11 | 1,079.31 | 1,067.90 | 1 |
| 2025-06-10 | 1,079.88 | 1,079.88 | 1,075.41 | 1,075.41 | 1,064.04 | 108 |
| 2025-06-09 | 1,100.00 | 1,100.00 | 1,083.11 | 1,083.45 | 1,072.00 | 4 |
| 2025-06-06 | 1,093.56 | 1,099.48 | 1,090.82 | 1,090.82 | 1,079.29 | 6 |
| 2025-06-05 | 1,079.07 | 1,080.60 | 1,071.79 | 1,080.60 | 1,069.18 | 3 |
| 2025-06-04 | 1,088.03 | 1,095.00 | 1,080.04 | 1,086.13 | 1,074.65 | 8 |
| 2025-06-03 | 1,074.46 | 1,083.74 | 1,074.46 | 1,083.74 | 1,072.28 | 228 |
| 2025-06-02 | 1,075.74 | 1,087.00 | 1,063.73 | 1,065.67 | 1,054.41 | 6 |
| 2025-05-30 | 1,089.79 | 1,089.79 | 1,082.00 | 1,082.00 | 1,070.56 | 3 |
| 2025-05-29 | 1,087.06 | 1,087.06 | 1,078.46 | 1,085.68 | 1,074.20 | 6 |
| 2025-05-28 | 1,094.92 | 1,094.92 | 1,086.00 | 1,086.00 | 1,074.52 | 4 |
| 2025-05-27 | 1,082.80 | 1,089.94 | 1,079.56 | 1,089.24 | 1,077.73 | 19 |
| 2025-05-23 | 1,066.95 | 1,074.90 | 1,066.95 | 1,074.90 | 1,063.54 | 20 |
| 2025-05-22 | 1,081.26 | 1,081.26 | 1,072.31 | 1,072.31 | 1,060.97 | 4 |
| 2025-05-20 | 1,098.69 | 1,100.90 | 1,089.58 | 1,096.81 | 1,085.21 | 3 |
| 2025-05-19 | 1,095.73 | 1,102.55 | 1,088.40 | 1,102.34 | 1,090.69 | 12 |
| 2025-05-16 | 1,084.86 | 1,094.39 | 1,084.86 | 1,094.39 | 1,082.82 | 2 |
| 2025-05-15 | 1,071.00 | 1,084.75 | 1,063.53 | 1,083.64 | 1,072.19 | 13 |
| 2025-05-14 | 1,082.35 | 1,082.35 | 1,060.27 | 1,074.45 | 1,063.09 | 6 |
| 2025-05-12 | 1,041.56 | 1,049.80 | 1,041.56 | 1,049.80 | 1,038.70 | 1 |
| 2025-05-09 | 1,049.96 | 1,049.96 | 1,034.00 | 1,035.31 | 1,024.37 | 14 |
| 2025-05-08 | 1,057.24 | 1,057.93 | 1,048.94 | 1,052.01 | 1,038.65 | 8 |
| 2025-05-07 | 1,055.00 | 1,055.00 | 1,040.03 | 1,045.07 | 1,031.80 | 1 |
| 2025-05-06 | 1,054.76 | 1,055.47 | 1,044.10 | 1,044.28 | 1,031.02 | 2 |
| 2025-05-02 | 1,065.25 | 1,068.55 | 1,045.66 | 1,067.53 | 1,053.98 | 10 |
| 2025-05-01 | 1,045.20 | 1,072.25 | 1,033.50 | 1,047.79 | 1,034.49 | 12 |
| 2025-04-30 | 1,003.67 | 1,015.77 | 1,003.67 | 1,015.77 | 1,002.87 | 25 |
| 2025-04-29 | 1,006.19 | 1,013.00 | 1,006.19 | 1,013.00 | 1,000.13 | 475 |
| 2025-04-28 | 1,019.76 | 1,024.19 | 1,009.46 | 1,009.46 | 996.64 | 11 |
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.