W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 963.19 | 965.00 | 936.99 | 939.12 | 921.82 | 303,000 |
| 2024-05-24 | 956.95 | 967.60 | 952.35 | 966.40 | 948.60 | 158,500 |
| 2024-05-23 | 968.96 | 968.96 | 952.53 | 954.70 | 937.11 | 222,100 |
| 2024-05-22 | 957.87 | 971.68 | 954.74 | 963.91 | 946.15 | 214,000 |
| 2024-05-21 | 956.80 | 957.79 | 947.16 | 956.77 | 939.14 | 175,300 |
| 2024-05-20 | 945.22 | 954.74 | 945.22 | 953.40 | 935.84 | 141,600 |
| 2024-05-17 | 949.10 | 955.99 | 937.17 | 945.66 | 928.24 | 197,100 |
| 2024-05-16 | 954.52 | 956.58 | 945.80 | 947.81 | 930.35 | 262,700 |
| 2024-05-15 | 953.67 | 960.00 | 951.95 | 958.15 | 940.50 | 288,900 |
| 2024-05-14 | 952.46 | 952.99 | 941.80 | 950.55 | 933.04 | 277,400 |
| 2024-05-13 | 961.05 | 961.05 | 945.97 | 949.26 | 931.77 | 142,000 |
| 2024-05-10 | 957.41 | 961.11 | 951.90 | 958.68 | 941.02 | 176,600 |
| 2024-05-09 | 951.71 | 958.80 | 949.56 | 956.21 | 936.58 | 172,900 |
| 2024-05-08 | 947.22 | 953.70 | 942.90 | 948.92 | 929.44 | 235,400 |
| 2024-05-07 | 944.91 | 954.56 | 942.85 | 945.89 | 926.47 | 286,800 |
| 2024-05-06 | 939.17 | 941.79 | 931.99 | 940.04 | 920.74 | 185,100 |
| 2024-05-03 | 929.74 | 936.46 | 926.52 | 931.94 | 912.81 | 129,800 |
| 2024-05-02 | 924.14 | 929.60 | 918.27 | 923.90 | 904.93 | 201,400 |
| 2024-05-01 | 922.08 | 931.79 | 918.96 | 920.30 | 901.41 | 245,600 |
| 2024-04-30 | 931.76 | 939.43 | 917.75 | 921.35 | 902.44 | 548,800 |
| 2024-04-29 | 940.08 | 942.98 | 920.06 | 934.50 | 915.32 | 304,600 |
| 2024-04-26 | 935.14 | 950.35 | 923.13 | 929.26 | 910.18 | 357,400 |
| 2024-04-25 | 935.58 | 955.49 | 920.85 | 947.84 | 928.38 | 419,000 |
| 2024-04-24 | 953.81 | 965.24 | 946.05 | 958.32 | 938.65 | 295,900 |
| 2024-04-23 | 945.94 | 961.98 | 942.07 | 955.79 | 936.17 | 201,500 |
| 2024-04-22 | 948.48 | 956.15 | 940.41 | 942.07 | 922.73 | 289,900 |
| 2024-04-19 | 940.52 | 946.00 | 932.79 | 942.65 | 923.30 | 262,000 |
| 2024-04-18 | 955.99 | 955.99 | 935.89 | 937.54 | 918.29 | 188,200 |
| 2024-04-17 | 962.48 | 962.48 | 943.14 | 949.92 | 930.42 | 164,400 |
| 2024-04-16 | 958.54 | 960.73 | 950.52 | 956.69 | 937.05 | 198,600 |
| 2024-04-15 | 980.05 | 980.05 | 950.00 | 955.42 | 935.81 | 236,300 |
| 2024-04-12 | 961.18 | 970.10 | 958.88 | 964.97 | 945.16 | 249,500 |
| 2024-04-11 | 974.24 | 989.12 | 962.06 | 966.27 | 946.44 | 371,900 |
| 2024-04-10 | 1,002.21 | 1,014.55 | 995.48 | 1,000.85 | 980.31 | 235,400 |
| 2024-04-09 | 1,015.91 | 1,015.91 | 986.47 | 1,007.71 | 987.02 | 190,200 |
| 2024-04-08 | 1,015.58 | 1,021.61 | 1,012.46 | 1,014.72 | 993.89 | 148,600 |
| 2024-04-05 | 999.75 | 1,018.54 | 995.03 | 1,014.83 | 994.00 | 138,700 |
| 2024-04-04 | 1,012.49 | 1,016.36 | 990.64 | 993.17 | 972.78 | 157,400 |
| 2024-04-03 | 998.03 | 1,012.41 | 998.03 | 1,006.70 | 986.04 | 164,000 |
| 2024-04-02 | 1,010.09 | 1,010.36 | 996.36 | 1,000.50 | 979.96 | 187,400 |
| 2024-04-01 | 1,015.76 | 1,017.62 | 1,007.54 | 1,009.64 | 988.91 | 122,800 |
| 2024-03-28 | 1,019.33 | 1,026.47 | 1,015.37 | 1,017.30 | 996.42 | 165,200 |
| 2024-03-27 | 1,010.74 | 1,021.22 | 1,007.14 | 1,020.17 | 999.23 | 172,300 |
| 2024-03-26 | 1,006.80 | 1,014.33 | 1,004.49 | 1,005.37 | 984.73 | 212,300 |
| 2024-03-25 | 1,020.72 | 1,021.87 | 1,006.26 | 1,007.74 | 987.05 | 285,000 |
| 2024-03-22 | 1,030.00 | 1,030.00 | 1,020.78 | 1,027.10 | 1,006.02 | 130,900 |
| 2024-03-21 | 1,019.07 | 1,034.18 | 1,012.28 | 1,029.55 | 1,008.42 | 200,900 |
| 2024-03-20 | 1,004.50 | 1,016.66 | 1,001.57 | 1,016.16 | 995.30 | 177,400 |
| 2024-03-19 | 995.20 | 1,004.69 | 994.25 | 1,001.66 | 981.10 | 166,400 |
| 2024-03-18 | 1,001.61 | 1,013.62 | 991.58 | 994.49 | 974.08 | 187,100 |
| 2024-03-15 | 984.22 | 995.08 | 984.05 | 994.37 | 973.96 | 278,000 |
| 2024-03-14 | 1,016.89 | 1,016.89 | 981.13 | 991.69 | 971.33 | 284,600 |
| 2024-03-13 | 974.13 | 976.63 | 961.80 | 974.74 | 954.73 | 303,100 |
| 2024-03-12 | 966.12 | 977.43 | 965.28 | 972.43 | 952.47 | 136,100 |
| 2024-03-11 | 966.08 | 966.08 | 954.67 | 963.99 | 944.20 | 159,200 |
| 2024-03-08 | 989.04 | 995.68 | 970.32 | 970.32 | 950.40 | 206,600 |
| 2024-03-07 | 987.83 | 995.41 | 981.40 | 989.04 | 968.74 | 189,600 |
| 2024-03-06 | 988.85 | 991.72 | 977.63 | 982.60 | 962.43 | 238,800 |
| 2024-03-05 | 982.72 | 999.00 | 981.45 | 985.76 | 965.53 | 222,800 |
| 2024-03-04 | 979.77 | 998.41 | 979.77 | 987.60 | 967.33 | 244,300 |
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.