W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 981.93 | 985.71 | 973.01 | 977.15 | 961.16 | 154,600 |
| 2024-08-21 | 967.65 | 984.31 | 965.59 | 980.25 | 964.21 | 200,000 |
| 2024-08-20 | 959.03 | 966.08 | 956.73 | 962.40 | 946.65 | 147,500 |
| 2024-08-19 | 965.54 | 970.03 | 950.97 | 958.14 | 942.46 | 280,100 |
| 2024-08-16 | 958.53 | 970.49 | 956.60 | 966.37 | 950.56 | 294,800 |
| 2024-08-15 | 959.82 | 965.68 | 949.99 | 958.84 | 943.15 | 209,700 |
| 2024-08-14 | 960.67 | 961.13 | 948.30 | 952.70 | 937.11 | 227,300 |
| 2024-08-13 | 962.20 | 964.18 | 939.87 | 961.14 | 945.41 | 248,700 |
| 2024-08-12 | 976.11 | 976.11 | 957.45 | 959.42 | 943.72 | 145,500 |
| 2024-08-09 | 970.00 | 981.80 | 963.22 | 979.31 | 961.27 | 154,500 |
| 2024-08-08 | 959.53 | 973.71 | 959.53 | 972.24 | 954.33 | 207,700 |
| 2024-08-07 | 962.68 | 973.75 | 946.80 | 951.19 | 933.67 | 259,000 |
| 2024-08-06 | 950.66 | 971.09 | 942.80 | 952.66 | 935.11 | 300,100 |
| 2024-08-05 | 945.18 | 958.76 | 924.25 | 949.99 | 932.49 | 278,700 |
| 2024-08-02 | 937.65 | 957.30 | 928.32 | 952.79 | 935.24 | 361,100 |
| 2024-08-01 | 939.34 | 986.73 | 916.30 | 942.36 | 925.00 | 573,100 |
| 2024-07-31 | 974.70 | 991.89 | 969.03 | 976.81 | 958.81 | 385,100 |
| 2024-07-30 | 967.64 | 972.55 | 960.77 | 966.36 | 948.56 | 159,900 |
| 2024-07-29 | 971.15 | 973.00 | 965.34 | 966.81 | 949.00 | 130,600 |
| 2024-07-26 | 961.43 | 978.38 | 960.12 | 970.34 | 952.46 | 213,300 |
| 2024-07-25 | 936.94 | 964.24 | 931.37 | 954.15 | 936.57 | 217,400 |
| 2024-07-24 | 948.57 | 950.48 | 932.18 | 932.63 | 915.45 | 212,600 |
| 2024-07-23 | 951.49 | 958.73 | 949.10 | 951.30 | 933.77 | 159,000 |
| 2024-07-22 | 950.53 | 953.14 | 936.27 | 951.61 | 934.08 | 201,200 |
| 2024-07-19 | 963.52 | 963.52 | 942.54 | 945.83 | 928.41 | 192,200 |
| 2024-07-18 | 968.67 | 982.95 | 955.15 | 957.36 | 939.72 | 321,200 |
| 2024-07-17 | 983.06 | 990.46 | 973.58 | 974.82 | 956.86 | 334,900 |
| 2024-07-16 | 950.43 | 988.74 | 949.04 | 988.07 | 969.87 | 416,200 |
| 2024-07-15 | 921.63 | 950.93 | 918.96 | 942.78 | 925.41 | 323,500 |
| 2024-07-12 | 922.01 | 933.92 | 911.80 | 918.46 | 901.54 | 341,900 |
| 2024-07-11 | 910.19 | 919.41 | 902.98 | 904.09 | 887.43 | 291,700 |
| 2024-07-10 | 905.02 | 908.05 | 888.75 | 903.28 | 886.64 | 336,800 |
| 2024-07-09 | 915.30 | 917.49 | 907.27 | 908.57 | 891.83 | 249,300 |
| 2024-07-08 | 916.07 | 923.05 | 913.46 | 917.35 | 900.45 | 186,000 |
| 2024-07-05 | 913.37 | 918.57 | 908.08 | 912.55 | 895.74 | 169,000 |
| 2024-07-03 | 914.44 | 921.33 | 909.56 | 915.51 | 898.64 | 129,000 |
| 2024-07-02 | 893.93 | 920.35 | 890.46 | 917.97 | 901.06 | 297,500 |
| 2024-07-01 | 908.64 | 908.78 | 893.89 | 896.19 | 879.68 | 219,100 |
| 2024-06-28 | 903.42 | 916.81 | 896.67 | 902.24 | 885.62 | 422,700 |
| 2024-06-27 | 908.99 | 914.49 | 900.58 | 903.74 | 887.09 | 163,600 |
| 2024-06-26 | 903.33 | 909.26 | 895.16 | 908.79 | 892.05 | 272,100 |
| 2024-06-25 | 911.56 | 912.08 | 898.99 | 910.08 | 893.31 | 195,000 |
| 2024-06-24 | 917.72 | 919.68 | 910.08 | 915.50 | 898.63 | 283,400 |
| 2024-06-21 | 914.61 | 916.15 | 902.25 | 915.06 | 898.20 | 389,200 |
| 2024-06-20 | 921.81 | 927.71 | 913.63 | 915.29 | 898.43 | 186,400 |
| 2024-06-18 | 916.09 | 928.15 | 913.45 | 924.49 | 907.46 | 216,500 |
| 2024-06-17 | 903.85 | 925.63 | 903.85 | 917.45 | 900.55 | 364,500 |
| 2024-06-14 | 897.74 | 910.77 | 891.17 | 906.79 | 890.08 | 399,600 |
| 2024-06-13 | 911.16 | 921.12 | 906.18 | 921.07 | 904.10 | 199,200 |
| 2024-06-12 | 912.48 | 919.55 | 904.42 | 914.90 | 898.04 | 298,200 |
| 2024-06-11 | 895.91 | 900.45 | 889.37 | 900.29 | 883.70 | 171,000 |
| 2024-06-10 | 889.21 | 902.31 | 889.21 | 897.36 | 880.83 | 158,700 |
| 2024-06-07 | 882.24 | 900.19 | 876.28 | 892.25 | 875.81 | 220,100 |
| 2024-06-06 | 885.98 | 887.11 | 874.98 | 879.03 | 862.84 | 209,300 |
| 2024-06-05 | 890.03 | 895.72 | 884.14 | 890.27 | 873.87 | 199,400 |
| 2024-06-04 | 887.33 | 894.45 | 881.83 | 887.12 | 870.78 | 240,300 |
| 2024-06-03 | 922.69 | 922.69 | 878.59 | 888.56 | 872.19 | 413,800 |
| 2024-05-31 | 907.09 | 922.35 | 897.96 | 921.46 | 904.48 | 503,900 |
| 2024-05-30 | 912.11 | 913.09 | 903.21 | 907.47 | 890.75 | 291,200 |
| 2024-05-29 | 911.84 | 919.87 | 904.16 | 910.57 | 893.79 | 377,000 |
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.