W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,340.00 | 1,349.88 | 1,319.36 | 1,330.70 | 1,330.70 | 236,900 |
| 2026-10-15 | 1,339.94 | 1,355.00 | 1,306.82 | 1,331.17 | 1,331.17 | 276,200 |
| 2026-10-14 | 1,300.25 | 1,330.63 | 1,288.16 | 1,330.62 | 1,330.62 | 440,900 |
| 2026-10-13 | 1,313.18 | 1,327.33 | 1,304.15 | 1,325.10 | 1,325.10 | 284,700 |
| 2026-10-12 | 1,294.76 | 1,307.88 | 1,287.95 | 1,306.73 | 1,306.73 | 274,600 |
| 2026-10-09 | 1,272.15 | 1,295.05 | 1,270.79 | 1,289.79 | 1,289.79 | 182,600 |
| 2026-10-08 | 1,261.65 | 1,282.97 | 1,258.59 | 1,268.67 | 1,268.67 | 186,700 |
| 2026-10-07 | 1,267.98 | 1,281.80 | 1,260.20 | 1,263.51 | 1,263.51 | 238,300 |
| 2026-10-06 | 1,286.61 | 1,287.26 | 1,272.14 | 1,275.56 | 1,275.56 | 218,100 |
| 2026-10-05 | 1,277.04 | 1,292.35 | 1,267.15 | 1,286.84 | 1,286.84 | 207,500 |
| 2026-10-02 | 1,289.01 | 1,300.00 | 1,274.80 | 1,280.30 | 1,280.30 | 270,900 |
| 2026-10-01 | 1,240.00 | 1,282.27 | 1,240.00 | 1,281.68 | 1,281.68 | 299,100 |
| 2026-09-30 | 1,252.26 | 1,257.80 | 1,242.41 | 1,245.76 | 1,245.76 | 273,200 |
| 2026-09-29 | 1,248.93 | 1,257.05 | 1,242.69 | 1,248.67 | 1,248.67 | 257,700 |
| 2026-09-28 | 1,240.98 | 1,257.81 | 1,236.29 | 1,255.69 | 1,255.69 | 365,500 |
| 2026-09-25 | 1,260.00 | 1,265.11 | 1,237.47 | 1,243.07 | 1,243.07 | 389,900 |
| 2026-09-24 | 1,271.62 | 1,296.34 | 1,269.45 | 1,279.47 | 1,279.47 | 229,700 |
| 2026-09-23 | 1,266.60 | 1,276.42 | 1,262.26 | 1,270.67 | 1,270.67 | 316,700 |
| 2026-09-22 | 1,283.86 | 1,289.94 | 1,260.32 | 1,268.62 | 1,268.62 | 298,300 |
| 2026-09-21 | 1,269.95 | 1,279.16 | 1,252.97 | 1,277.79 | 1,277.79 | 212,900 |
| 2026-09-18 | 1,260.15 | 1,270.64 | 1,252.10 | 1,266.61 | 1,266.61 | 355,000 |
| 2026-09-17 | 1,275.00 | 1,278.25 | 1,250.60 | 1,262.61 | 1,262.61 | 236,100 |
| 2026-09-16 | 1,274.39 | 1,274.51 | 1,252.93 | 1,258.26 | 1,258.26 | 263,500 |
| 2026-09-15 | 1,269.58 | 1,280.03 | 1,258.70 | 1,269.53 | 1,269.53 | 334,700 |
| 2026-09-14 | 1,280.15 | 1,291.92 | 1,271.64 | 1,277.51 | 1,277.51 | 241,100 |
| 2026-09-11 | 1,289.00 | 1,296.68 | 1,274.20 | 1,280.00 | 1,280.00 | 252,800 |
| 2026-09-10 | 1,277.44 | 1,283.35 | 1,263.57 | 1,271.49 | 1,271.49 | 229,900 |
| 2026-09-09 | 1,282.37 | 1,292.67 | 1,274.28 | 1,278.83 | 1,278.83 | 225,400 |
| 2026-09-08 | 1,319.65 | 1,319.86 | 1,271.79 | 1,289.17 | 1,289.17 | 352,300 |
| 2026-09-04 | 1,312.66 | 1,330.62 | 1,312.52 | 1,324.49 | 1,324.49 | 175,400 |
| 2026-09-03 | 1,290.45 | 1,312.99 | 1,283.48 | 1,312.84 | 1,312.84 | 147,300 |
| 2026-09-02 | 1,306.38 | 1,311.75 | 1,283.97 | 1,284.85 | 1,284.85 | 292,200 |
| 2026-09-01 | 1,312.16 | 1,317.75 | 1,297.94 | 1,309.21 | 1,309.21 | 192,900 |
| 2026-08-31 | 1,304.17 | 1,312.86 | 1,300.13 | 1,309.49 | 1,309.49 | 427,000 |
| 2026-08-28 | 1,334.29 | 1,335.31 | 1,294.05 | 1,306.30 | 1,306.30 | 150,200 |
| 2026-08-27 | 1,327.02 | 1,327.61 | 1,311.94 | 1,321.08 | 1,321.08 | 168,100 |
| 2026-08-26 | 1,309.50 | 1,337.96 | 1,309.50 | 1,335.39 | 1,335.39 | 153,500 |
| 2026-08-25 | 1,329.90 | 1,330.96 | 1,297.55 | 1,301.68 | 1,301.68 | 173,300 |
| 2026-08-24 | 1,313.10 | 1,333.35 | 1,301.42 | 1,321.90 | 1,321.90 | 157,000 |
| 2026-08-21 | 1,305.43 | 1,316.99 | 1,300.26 | 1,312.24 | 1,312.24 | 233,900 |
| 2026-08-20 | 1,301.48 | 1,313.16 | 1,293.87 | 1,300.34 | 1,300.34 | 238,300 |
| 2026-08-19 | 1,319.94 | 1,331.56 | 1,302.68 | 1,306.95 | 1,306.95 | 176,000 |
| 2026-08-18 | 1,323.39 | 1,323.48 | 1,310.04 | 1,314.12 | 1,314.12 | 218,700 |
| 2026-08-17 | 1,318.15 | 1,327.94 | 1,315.55 | 1,317.68 | 1,317.68 | 177,700 |
| 2026-08-14 | 1,328.30 | 1,329.90 | 1,314.55 | 1,322.64 | 1,322.64 | 209,600 |
| 2026-08-13 | 1,311.74 | 1,321.66 | 1,300.28 | 1,321.38 | 1,321.38 | 208,700 |
| 2026-08-12 | 1,303.30 | 1,312.82 | 1,297.46 | 1,304.88 | 1,304.88 | 177,600 |
| 2026-08-11 | 1,296.87 | 1,310.64 | 1,296.87 | 1,301.94 | 1,301.94 | 193,100 |
| 2026-08-10 | 1,274.60 | 1,297.49 | 1,274.60 | 1,297.45 | 1,297.45 | 310,200 |
| 2026-08-07 | 1,275.44 | 1,295.72 | 1,269.31 | 1,277.55 | 1,275.06 | 301,700 |
| 2026-08-06 | 1,297.64 | 1,300.00 | 1,268.90 | 1,282.58 | 1,280.08 | 301,400 |
| 2026-08-05 | 1,302.83 | 1,312.43 | 1,283.22 | 1,285.07 | 1,282.57 | 475,700 |
| 2026-08-04 | 1,280.59 | 1,311.22 | 1,260.22 | 1,300.45 | 1,297.92 | 587,600 |
| 2026-08-03 | 1,378.48 | 1,388.38 | 1,333.05 | 1,371.25 | 1,368.58 | 343,600 |
| 2026-07-31 | 1,356.97 | 1,391.40 | 1,342.92 | 1,382.22 | 1,379.53 | 340,700 |
| 2026-07-30 | 1,371.51 | 1,373.63 | 1,340.66 | 1,355.49 | 1,352.85 | 356,100 |
| 2026-07-29 | 1,389.14 | 1,392.27 | 1,354.67 | 1,358.92 | 1,356.27 | 310,900 |
| 2026-07-28 | 1,412.40 | 1,418.20 | 1,385.18 | 1,398.90 | 1,396.17 | 370,800 |
| 2026-07-27 | 1,377.89 | 1,398.97 | 1,374.94 | 1,398.95 | 1,396.22 | 150,500 |
| 2026-07-24 | 1,350.28 | 1,383.34 | 1,350.28 | 1,382.60 | 1,379.91 | 205,200 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 1998-06-15 | 2:1 |
| 1991-06-10 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 2.4900 USD |
| 2026-05-11 | 2.4900 USD |
| 2026-02-09 | 2.2600 USD |
| 2025-11-10 | 2.2600 USD |
| 2025-08-11 | 2.2600 USD |
| 2025-05-12 | 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.