W.W. Grainger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,020.00 | 1,020.77 | 1,008.36 | 1,010.22 | 997.39 | 13 |
| 2025-04-24 | 999.56 | 1,012.80 | 997.55 | 1,012.80 | 999.94 | 6 |
| 2025-04-23 | 1,010.93 | 1,013.10 | 1,003.87 | 1,003.87 | 991.13 | 1 |
| 2025-04-22 | 990.05 | 993.66 | 987.66 | 987.66 | 975.12 | 9 |
| 2025-04-17 | 995.17 | 1,012.04 | 982.47 | 1,012.04 | 999.19 | 16 |
| 2025-04-16 | 993.28 | 1,009.55 | 980.05 | 980.05 | 967.61 | 10 |
| 2025-04-15 | 1,001.64 | 1,004.03 | 997.04 | 997.04 | 984.38 | 8 |
| 2025-04-14 | 986.08 | 1,000.37 | 986.08 | 996.67 | 984.01 | 1 |
| 2025-04-11 | 962.20 | 995.16 | 962.20 | 992.81 | 980.21 | 10 |
| 2025-04-10 | 960.00 | 964.00 | 937.66 | 952.46 | 940.37 | 23 |
| 2025-04-09 | 903.09 | 977.74 | 902.80 | 972.32 | 959.98 | 32 |
| 2025-04-08 | 951.25 | 957.74 | 939.31 | 947.19 | 935.16 | 28 |
| 2025-04-07 | 923.00 | 937.87 | 902.95 | 922.81 | 911.09 | 23 |
| 2025-04-04 | 962.00 | 966.91 | 949.81 | 949.81 | 937.75 | 7 |
| 2025-04-03 | 958.00 | 985.00 | 955.00 | 971.10 | 958.77 | 166 |
| 2025-04-02 | 979.55 | 1,004.01 | 979.55 | 1,003.90 | 991.15 | 77 |
| 2025-04-01 | 1,007.70 | 1,007.70 | 979.67 | 992.26 | 979.66 | 64 |
| 2025-03-31 | 972.53 | 979.01 | 972.45 | 979.01 | 966.58 | 3 |
| 2025-03-28 | 986.97 | 986.97 | 968.98 | 968.98 | 956.68 | 3 |
| 2025-03-27 | 988.70 | 993.57 | 985.99 | 985.99 | 973.47 | 3 |
| 2025-03-26 | 990.22 | 997.40 | 990.22 | 997.27 | 984.61 | 9 |
| 2025-03-25 | 993.79 | 993.79 | 989.20 | 990.60 | 978.02 | 1 |
| 2025-03-24 | 982.97 | 991.94 | 978.14 | 989.04 | 976.48 | 230 |
| 2025-03-21 | 967.17 | 968.46 | 963.51 | 964.90 | 952.65 | 6 |
| 2025-03-20 | 985.97 | 985.97 | 976.68 | 977.98 | 965.56 | 82 |
| 2025-03-19 | 980.00 | 980.00 | 972.17 | 976.79 | 964.39 | 97 |
| 2025-03-18 | 976.98 | 977.58 | 972.76 | 977.23 | 964.82 | 113 |
| 2025-03-17 | 961.36 | 977.91 | 961.36 | 977.91 | 965.49 | 9 |
| 2025-03-14 | 964.39 | 969.52 | 957.60 | 965.48 | 953.22 | 30 |
| 2025-03-13 | 965.41 | 970.05 | 953.17 | 953.17 | 941.07 | 40 |
| 2025-03-12 | 984.80 | 984.80 | 969.99 | 976.08 | 963.69 | 16 |
| 2025-03-11 | 1,008.41 | 1,009.55 | 984.60 | 984.91 | 972.41 | 20 |
| 2025-03-10 | 1,038.64 | 1,038.65 | 1,004.69 | 1,010.64 | 997.80 | 29,415 |
| 2025-03-07 | 993.25 | 1,008.82 | 991.41 | 1,008.82 | 996.01 | 9 |
| 2025-03-06 | 970.04 | 992.48 | 970.04 | 984.47 | 971.97 | 84 |
| 2025-03-04 | 992.30 | 992.69 | 982.89 | 992.69 | 980.09 | 7 |
| 2025-03-03 | 1,013.18 | 1,025.05 | 1,013.14 | 1,014.60 | 1,001.72 | 75 |
| 2025-02-28 | 1,007.67 | 1,022.93 | 1,007.67 | 1,019.17 | 1,006.23 | 3 |
| 2025-02-27 | 1,012.32 | 1,020.60 | 1,012.32 | 1,020.60 | 1,007.64 | 16 |
| 2025-02-26 | 1,008.01 | 1,012.42 | 1,008.01 | 1,010.98 | 998.14 | 132 |
| 2025-02-25 | 993.67 | 1,001.49 | 989.71 | 1,001.49 | 988.78 | 5 |
| 2025-02-24 | 1,005.00 | 1,015.84 | 1,000.21 | 1,004.50 | 991.75 | 27 |
| 2025-02-21 | 1,023.59 | 1,023.59 | 1,000.28 | 1,000.28 | 987.58 | 13 |
| 2025-02-20 | 1,023.48 | 1,026.91 | 1,014.73 | 1,016.39 | 1,003.48 | 145 |
| 2025-02-19 | 1,018.02 | 1,022.63 | 1,009.66 | 1,015.81 | 1,002.91 | 10 |
| 2025-02-18 | 1,026.20 | 1,031.18 | 1,012.52 | 1,026.81 | 1,013.77 | 483 |
| 2025-02-14 | 1,034.28 | 1,034.28 | 1,019.53 | 1,029.99 | 1,016.91 | 74 |
| 2025-02-13 | 1,036.50 | 1,036.50 | 1,025.84 | 1,025.93 | 1,012.90 | 6 |
| 2025-02-12 | 1,030.08 | 1,040.00 | 1,016.32 | 1,027.92 | 1,014.87 | 59 |
| 2025-02-11 | 1,036.00 | 1,046.29 | 1,033.71 | 1,042.42 | 1,029.19 | 4 |
| 2025-02-10 | 1,038.12 | 1,042.94 | 1,029.51 | 1,039.00 | 1,025.81 | 193 |
| 2025-02-07 | 1,045.29 | 1,049.46 | 1,033.55 | 1,033.55 | 1,018.40 | 20 |
| 2025-02-05 | 1,061.50 | 1,061.50 | 1,025.88 | 1,046.54 | 1,031.20 | 20 |
| 2025-02-04 | 1,043.00 | 1,057.22 | 1,042.80 | 1,044.45 | 1,029.14 | 55 |
| 2025-02-03 | 1,057.99 | 1,057.99 | 1,031.75 | 1,046.40 | 1,031.06 | 65 |
| 2025-01-31 | 1,084.00 | 1,084.00 | 1,030.33 | 1,064.91 | 1,049.30 | 781 |
| 2025-01-30 | 1,119.72 | 1,133.66 | 1,115.73 | 1,120.23 | 1,103.81 | 230 |
| 2025-01-29 | 1,132.85 | 1,140.02 | 1,119.24 | 1,119.24 | 1,102.84 | 93 |
| 2025-01-28 | 1,132.05 | 1,134.26 | 1,122.18 | 1,131.89 | 1,115.30 | 98 |
| 2025-01-27 | 1,117.70 | 1,133.59 | 1,114.09 | 1,133.59 | 1,116.98 | 460 |
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.