W.W. Grainger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1,091.67 | 1,101.18 | 1,084.28 | 1,092.86 | 1,074.98 | 121 |
| 2024-10-23 | 1,091.41 | 1,099.53 | 1,084.41 | 1,089.81 | 1,071.98 | 94 |
| 2024-10-22 | 1,110.90 | 1,122.43 | 1,094.78 | 1,099.82 | 1,081.83 | 162 |
| 2024-10-21 | 1,129.34 | 1,131.66 | 1,111.42 | 1,119.74 | 1,101.43 | 201 |
| 2024-10-18 | 1,120.43 | 1,125.38 | 1,116.65 | 1,125.38 | 1,106.97 | 26 |
| 2024-10-17 | 1,109.45 | 1,117.44 | 1,100.08 | 1,116.40 | 1,098.14 | 116 |
| 2024-10-16 | 1,098.67 | 1,115.47 | 1,094.36 | 1,110.85 | 1,092.68 | 206 |
| 2024-10-15 | 1,099.52 | 1,105.38 | 1,093.14 | 1,096.66 | 1,078.72 | 113 |
| 2024-10-14 | 1,095.00 | 1,100.89 | 1,085.04 | 1,097.16 | 1,079.21 | 34 |
| 2024-10-11 | 1,044.00 | 1,087.45 | 1,042.78 | 1,082.90 | 1,065.19 | 219 |
| 2024-10-10 | 1,028.34 | 1,036.85 | 1,024.22 | 1,031.52 | 1,014.65 | 86 |
| 2024-10-09 | 1,015.00 | 1,037.41 | 1,015.00 | 1,027.18 | 1,010.38 | 53 |
| 2024-10-08 | 1,030.48 | 1,035.84 | 1,023.32 | 1,026.17 | 1,009.39 | 171 |
| 2024-10-07 | 1,030.00 | 1,034.08 | 1,018.59 | 1,022.57 | 1,005.84 | 43 |
| 2024-10-04 | 1,033.11 | 1,037.75 | 1,024.89 | 1,029.35 | 1,012.51 | 144 |
| 2024-10-03 | 1,037.53 | 1,042.05 | 1,020.55 | 1,020.55 | 1,003.86 | 66 |
| 2024-10-02 | 1,038.40 | 1,042.72 | 1,034.32 | 1,040.04 | 1,023.03 | 91 |
| 2024-10-01 | 1,053.88 | 1,053.88 | 1,028.98 | 1,044.61 | 1,027.52 | 321 |
| 2024-09-30 | 1,036.44 | 1,043.61 | 1,030.97 | 1,034.70 | 1,017.78 | 151 |
| 2024-09-27 | 1,043.75 | 1,048.01 | 1,034.37 | 1,034.37 | 1,017.45 | 169 |
| 2024-09-26 | 1,036.98 | 1,046.00 | 1,032.25 | 1,042.24 | 1,025.19 | 46 |
| 2024-09-25 | 1,041.60 | 1,048.19 | 1,041.48 | 1,042.80 | 1,025.75 | 66 |
| 2024-09-24 | 1,040.89 | 1,043.10 | 1,034.10 | 1,039.53 | 1,022.53 | 33 |
| 2024-09-23 | 1,037.21 | 1,049.20 | 1,032.25 | 1,042.64 | 1,025.59 | 88 |
| 2024-09-20 | 1,025.00 | 1,037.00 | 1,015.70 | 1,030.61 | 1,013.75 | 147 |
| 2024-09-19 | 1,033.16 | 1,033.72 | 1,024.57 | 1,029.95 | 1,013.10 | 116 |
| 2024-09-18 | 1,015.62 | 1,031.88 | 1,014.42 | 1,030.26 | 1,013.41 | 141 |
| 2024-09-17 | 1,014.07 | 1,022.83 | 1,010.75 | 1,017.41 | 1,000.77 | 48 |
| 2024-09-16 | 1,002.28 | 1,002.28 | 993.76 | 998.98 | 982.64 | 90 |
| 2024-09-13 | 998.43 | 1,003.07 | 989.43 | 1,003.04 | 986.63 | 388 |
| 2024-09-12 | 985.10 | 994.24 | 981.35 | 994.24 | 977.98 | 96 |
| 2024-09-11 | 972.00 | 989.80 | 958.76 | 978.08 | 962.08 | 71 |
| 2024-09-10 | 976.56 | 979.96 | 970.85 | 970.85 | 954.97 | 29 |
| 2024-09-09 | 962.32 | 974.46 | 956.66 | 973.56 | 957.64 | 118 |
| 2024-09-06 | 945.20 | 954.08 | 939.88 | 950.57 | 935.02 | 126 |
| 2024-09-05 | 951.56 | 951.56 | 931.00 | 931.00 | 915.77 | 482 |
| 2024-09-04 | 967.29 | 967.29 | 946.34 | 946.34 | 930.86 | 272 |
| 2024-09-03 | 983.21 | 984.92 | 959.26 | 963.85 | 948.08 | 201 |
| 2024-08-30 | 968.04 | 978.00 | 963.66 | 968.65 | 952.81 | 33,034 |
| 2024-08-29 | 973.75 | 975.90 | 965.95 | 975.90 | 959.94 | 155 |
| 2024-08-28 | 974.90 | 974.90 | 960.93 | 962.07 | 946.33 | 75 |
| 2024-08-27 | 975.00 | 975.00 | 962.20 | 962.20 | 946.46 | 86 |
| 2024-08-23 | 982.14 | 986.07 | 974.66 | 981.19 | 965.14 | 40 |
| 2024-08-22 | 981.93 | 985.92 | 973.01 | 985.92 | 969.79 | 1,654 |
| 2024-08-21 | 966.65 | 982.25 | 964.43 | 982.25 | 966.18 | 56 |
| 2024-08-20 | 961.55 | 961.55 | 958.19 | 958.19 | 942.52 | 27 |
| 2024-08-19 | 968.90 | 970.05 | 957.03 | 958.71 | 943.03 | 232 |
| 2024-08-16 | 959.37 | 973.50 | 950.99 | 967.84 | 952.01 | 291 |
| 2024-08-15 | 963.51 | 963.51 | 952.69 | 961.67 | 945.94 | 91 |
| 2024-08-14 | 960.67 | 961.91 | 950.27 | 951.73 | 936.16 | 50 |
| 2024-08-13 | 960.95 | 961.87 | 940.99 | 957.95 | 942.28 | 213 |
| 2024-08-12 | 973.97 | 980.00 | 957.79 | 958.68 | 942.99 | 126 |
| 2024-08-09 | 965.02 | 981.65 | 963.40 | 981.65 | 963.58 | 69 |
| 2024-08-08 | 965.71 | 971.16 | 953.59 | 969.59 | 951.74 | 76 |
| 2024-08-07 | 961.29 | 972.23 | 958.63 | 960.53 | 942.85 | 314 |
| 2024-08-06 | 953.70 | 969.25 | 948.95 | 969.25 | 951.41 | 173 |
| 2024-08-05 | 934.30 | 956.58 | 926.37 | 956.58 | 938.97 | 239 |
| 2024-08-02 | 933.78 | 945.44 | 929.04 | 933.74 | 916.55 | 202 |
| 2024-08-01 | 932.47 | 982.66 | 921.55 | 921.55 | 904.58 | 297 |
| 2024-07-31 | 974.72 | 984.44 | 971.89 | 979.69 | 961.65 | 2,055 |
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.