W.W. Grainger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,126.71 | 1,126.71 | 1,116.82 | 1,123.87 | 1,107.40 | 282 |
| 2025-01-23 | 1,135.48 | 1,140.38 | 1,119.74 | 1,126.70 | 1,110.19 | 359 |
| 2025-01-22 | 1,114.94 | 1,127.46 | 1,114.94 | 1,123.51 | 1,107.05 | 209 |
| 2025-01-21 | 1,123.66 | 1,134.79 | 1,121.88 | 1,123.70 | 1,107.23 | 264 |
| 2025-01-17 | 1,111.32 | 1,125.50 | 1,095.47 | 1,119.81 | 1,103.40 | 103 |
| 2025-01-16 | 1,099.37 | 1,113.93 | 1,099.37 | 1,112.84 | 1,096.53 | 116 |
| 2025-01-15 | 1,096.30 | 1,111.27 | 1,096.30 | 1,098.57 | 1,082.47 | 130 |
| 2025-01-14 | 1,094.76 | 1,094.76 | 1,083.02 | 1,084.00 | 1,068.12 | 77 |
| 2025-01-13 | 1,049.26 | 1,072.16 | 1,049.00 | 1,069.57 | 1,053.89 | 74 |
| 2025-01-10 | 1,071.92 | 1,071.92 | 1,054.34 | 1,061.76 | 1,046.20 | 138 |
| 2025-01-08 | 1,060.99 | 1,075.30 | 1,055.74 | 1,075.30 | 1,059.54 | 156 |
| 2025-01-07 | 1,055.68 | 1,059.75 | 1,040.13 | 1,059.75 | 1,044.22 | 108 |
| 2025-01-06 | 1,054.56 | 1,065.69 | 1,049.96 | 1,052.85 | 1,037.42 | 33 |
| 2025-01-03 | 1,043.50 | 1,053.55 | 1,039.81 | 1,053.00 | 1,037.56 | 123 |
| 2025-01-02 | 1,068.89 | 1,070.56 | 1,041.53 | 1,041.53 | 1,026.27 | 228 |
| 2024-12-31 | 1,060.06 | 1,069.12 | 1,055.11 | 1,055.11 | 1,039.64 | 15 |
| 2024-12-30 | 1,052.78 | 1,062.21 | 1,048.13 | 1,059.75 | 1,044.22 | 16 |
| 2024-12-27 | 1,100.00 | 1,100.00 | 1,065.83 | 1,065.88 | 1,050.26 | 48 |
| 2024-12-24 | 1,087.07 | 1,087.07 | 1,085.11 | 1,085.86 | 1,069.95 | 1 |
| 2024-12-23 | 1,096.37 | 1,096.37 | 1,079.00 | 1,085.65 | 1,069.74 | 5 |
| 2024-12-20 | 1,081.91 | 1,094.78 | 1,067.10 | 1,094.03 | 1,078.00 | 83 |
| 2024-12-19 | 1,098.26 | 1,103.51 | 1,083.15 | 1,092.49 | 1,076.48 | 10,921 |
| 2024-12-18 | 1,116.16 | 1,123.91 | 1,111.00 | 1,119.81 | 1,103.40 | 100 |
| 2024-12-17 | 1,138.27 | 1,138.27 | 1,124.32 | 1,125.26 | 1,108.77 | 167 |
| 2024-12-16 | 1,147.32 | 1,153.02 | 1,141.81 | 1,141.81 | 1,125.08 | 12 |
| 2024-12-13 | 1,147.61 | 1,148.37 | 1,139.56 | 1,143.10 | 1,126.35 | 175 |
| 2024-12-12 | 1,156.02 | 1,160.10 | 1,144.92 | 1,147.88 | 1,131.06 | 113 |
| 2024-12-11 | 1,164.17 | 1,171.47 | 1,148.88 | 1,157.82 | 1,140.85 | 385 |
| 2024-12-10 | 1,152.32 | 1,162.01 | 1,146.79 | 1,150.84 | 1,133.98 | 121 |
| 2024-12-09 | 1,186.39 | 1,190.94 | 1,159.67 | 1,162.80 | 1,145.76 | 27 |
| 2024-12-06 | 1,194.90 | 1,198.31 | 1,181.56 | 1,185.44 | 1,168.07 | 61 |
| 2024-12-05 | 1,192.70 | 1,195.81 | 1,188.20 | 1,190.84 | 1,173.39 | 124 |
| 2024-12-04 | 1,194.49 | 1,197.40 | 1,191.42 | 1,191.42 | 1,173.96 | 141 |
| 2024-12-03 | 1,198.21 | 1,209.65 | 1,186.25 | 1,192.51 | 1,175.03 | 128 |
| 2024-12-02 | 1,205.40 | 1,213.20 | 1,194.06 | 1,201.27 | 1,183.67 | 218 |
| 2024-11-29 | 1,211.76 | 1,216.76 | 1,205.34 | 1,205.34 | 1,187.68 | 350 |
| 2024-11-27 | 1,214.51 | 1,225.02 | 1,206.94 | 1,206.94 | 1,189.25 | 206 |
| 2024-11-26 | 1,215.23 | 1,220.00 | 1,204.64 | 1,216.38 | 1,198.56 | 643 |
| 2024-11-25 | 1,204.94 | 1,224.34 | 1,198.65 | 1,217.58 | 1,199.74 | 270 |
| 2024-11-22 | 1,203.89 | 1,204.10 | 1,196.82 | 1,198.63 | 1,181.06 | 257 |
| 2024-11-21 | 1,182.84 | 1,199.38 | 1,173.62 | 1,196.35 | 1,178.82 | 177 |
| 2024-11-20 | 1,177.01 | 1,177.01 | 1,160.50 | 1,167.78 | 1,150.67 | 171 |
| 2024-11-19 | 1,165.29 | 1,173.00 | 1,155.79 | 1,169.35 | 1,152.22 | 287 |
| 2024-11-18 | 1,180.66 | 1,184.15 | 1,163.92 | 1,175.97 | 1,158.74 | 112 |
| 2024-11-15 | 1,175.94 | 1,178.53 | 1,170.01 | 1,176.33 | 1,159.09 | 194 |
| 2024-11-14 | 1,197.79 | 1,199.00 | 1,176.77 | 1,176.80 | 1,159.56 | 168 |
| 2024-11-13 | 1,208.17 | 1,217.31 | 1,200.69 | 1,213.27 | 1,195.49 | 467 |
| 2024-11-12 | 1,219.19 | 1,224.95 | 1,205.58 | 1,207.42 | 1,189.73 | 188 |
| 2024-11-11 | 1,210.00 | 1,227.11 | 1,193.04 | 1,221.68 | 1,203.78 | 96 |
| 2024-11-08 | 1,183.92 | 1,205.01 | 1,183.92 | 1,205.01 | 1,187.35 | 144 |
| 2024-11-07 | 1,188.04 | 1,193.21 | 1,184.91 | 1,186.54 | 1,167.13 | 202 |
| 2024-11-06 | 1,164.43 | 1,194.03 | 1,164.43 | 1,192.37 | 1,172.87 | 670 |
| 2024-11-05 | 1,095.94 | 1,114.79 | 1,095.44 | 1,112.44 | 1,094.24 | 136 |
| 2024-11-04 | 1,113.46 | 1,113.46 | 1,094.61 | 1,095.85 | 1,077.93 | 255 |
| 2024-11-01 | 1,113.57 | 1,117.30 | 1,104.64 | 1,108.12 | 1,090.00 | 142 |
| 2024-10-31 | 1,078.59 | 1,126.25 | 1,073.59 | 1,120.33 | 1,102.01 | 250 |
| 2024-10-30 | 1,098.44 | 1,112.17 | 1,097.98 | 1,107.22 | 1,089.11 | 232 |
| 2024-10-29 | 1,100.52 | 1,106.60 | 1,096.68 | 1,104.50 | 1,086.43 | 268 |
| 2024-10-28 | 1,106.69 | 1,110.00 | 1,086.10 | 1,105.70 | 1,087.61 | 181 |
| 2024-10-25 | 1,083.38 | 1,097.82 | 1,073.72 | 1,087.06 | 1,069.28 | 465 |
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.