W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 973.12 | 983.14 | 972.91 | 980.90 | 960.76 | 193,000 |
| 2024-02-29 | 976.49 | 979.48 | 962.95 | 973.46 | 953.48 | 395,600 |
| 2024-02-28 | 970.65 | 976.84 | 966.59 | 974.70 | 954.69 | 142,500 |
| 2024-02-27 | 961.83 | 972.71 | 961.00 | 969.54 | 949.64 | 138,100 |
| 2024-02-26 | 962.58 | 970.27 | 962.25 | 963.63 | 943.85 | 179,700 |
| 2024-02-23 | 957.72 | 967.33 | 950.89 | 958.93 | 939.25 | 158,500 |
| 2024-02-22 | 951.45 | 967.31 | 951.27 | 958.18 | 938.51 | 207,500 |
| 2024-02-21 | 935.13 | 941.37 | 927.45 | 941.04 | 921.72 | 157,400 |
| 2024-02-20 | 927.09 | 940.54 | 926.61 | 935.15 | 915.95 | 220,700 |
| 2024-02-16 | 945.12 | 948.24 | 934.79 | 935.80 | 916.59 | 176,500 |
| 2024-02-15 | 948.47 | 950.44 | 938.72 | 943.69 | 924.32 | 179,800 |
| 2024-02-14 | 943.07 | 948.99 | 938.00 | 944.40 | 925.01 | 163,600 |
| 2024-02-13 | 931.99 | 943.66 | 928.41 | 935.41 | 916.21 | 190,500 |
| 2024-02-12 | 957.33 | 957.87 | 946.99 | 947.21 | 927.77 | 138,300 |
| 2024-02-09 | 949.14 | 962.21 | 946.13 | 959.01 | 939.32 | 237,200 |
| 2024-02-08 | 947.75 | 952.55 | 941.78 | 949.93 | 928.61 | 207,500 |
| 2024-02-07 | 946.70 | 952.73 | 943.00 | 945.00 | 923.79 | 275,400 |
| 2024-02-06 | 947.60 | 947.60 | 934.22 | 940.34 | 919.23 | 276,000 |
| 2024-02-05 | 960.00 | 964.47 | 941.42 | 945.64 | 924.42 | 359,900 |
| 2024-02-02 | 933.00 | 978.95 | 909.15 | 972.54 | 950.71 | 597,000 |
| 2024-02-01 | 901.37 | 925.15 | 896.55 | 922.64 | 901.93 | 349,000 |
| 2024-01-31 | 910.24 | 922.50 | 893.06 | 895.64 | 875.54 | 600,100 |
| 2024-01-30 | 893.07 | 919.44 | 889.55 | 914.78 | 894.25 | 485,200 |
| 2024-01-29 | 881.46 | 897.72 | 879.47 | 896.16 | 876.05 | 334,100 |
| 2024-01-26 | 881.47 | 883.41 | 874.40 | 883.24 | 863.42 | 189,400 |
| 2024-01-25 | 870.99 | 882.95 | 870.99 | 881.45 | 861.67 | 245,500 |
| 2024-01-24 | 877.73 | 881.93 | 868.54 | 871.24 | 851.68 | 169,000 |
| 2024-01-23 | 878.00 | 878.36 | 866.03 | 875.64 | 855.99 | 302,600 |
| 2024-01-22 | 868.57 | 877.45 | 865.50 | 876.66 | 856.98 | 266,900 |
| 2024-01-19 | 875.80 | 879.56 | 862.38 | 864.00 | 844.61 | 312,700 |
| 2024-01-18 | 860.69 | 877.33 | 855.01 | 872.20 | 852.62 | 323,900 |
| 2024-01-17 | 838.14 | 843.47 | 836.84 | 839.08 | 820.25 | 165,000 |
| 2024-01-16 | 840.21 | 841.33 | 833.50 | 840.55 | 821.68 | 240,800 |
| 2024-01-12 | 842.23 | 844.52 | 833.28 | 842.12 | 823.22 | 168,800 |
| 2024-01-11 | 830.83 | 838.90 | 826.55 | 837.07 | 818.28 | 204,000 |
| 2024-01-10 | 825.23 | 832.89 | 823.17 | 830.83 | 812.18 | 198,900 |
| 2024-01-09 | 813.63 | 824.66 | 806.08 | 823.99 | 805.50 | 247,900 |
| 2024-01-08 | 821.50 | 822.24 | 810.58 | 822.23 | 803.78 | 171,400 |
| 2024-01-05 | 812.88 | 823.25 | 811.87 | 818.71 | 800.33 | 229,800 |
| 2024-01-04 | 808.41 | 819.10 | 808.41 | 815.98 | 797.67 | 242,800 |
| 2024-01-03 | 813.24 | 819.00 | 800.97 | 808.95 | 790.79 | 283,100 |
| 2024-01-02 | 821.49 | 825.80 | 809.12 | 813.24 | 794.99 | 240,900 |
| 2023-12-29 | 827.06 | 832.65 | 824.44 | 828.69 | 810.09 | 153,700 |
| 2023-12-28 | 827.21 | 830.90 | 825.75 | 827.10 | 808.54 | 129,100 |
| 2023-12-27 | 827.98 | 832.72 | 825.38 | 831.30 | 812.64 | 151,700 |
| 2023-12-26 | 829.56 | 832.00 | 826.22 | 828.43 | 809.84 | 102,200 |
| 2023-12-22 | 825.32 | 832.84 | 821.96 | 827.85 | 809.27 | 164,500 |
| 2023-12-21 | 823.39 | 825.66 | 819.12 | 824.04 | 805.54 | 138,400 |
| 2023-12-20 | 818.43 | 832.90 | 814.23 | 816.01 | 797.69 | 430,800 |
| 2023-12-19 | 836.38 | 841.00 | 830.11 | 830.19 | 811.56 | 209,100 |
| 2023-12-18 | 828.01 | 835.62 | 824.48 | 833.16 | 814.46 | 195,100 |
| 2023-12-15 | 820.70 | 826.17 | 817.63 | 823.54 | 805.06 | 503,800 |
| 2023-12-14 | 821.29 | 830.85 | 813.42 | 828.81 | 810.21 | 285,800 |
| 2023-12-13 | 821.17 | 824.98 | 811.87 | 818.81 | 800.43 | 220,700 |
| 2023-12-12 | 817.20 | 824.64 | 816.85 | 821.07 | 802.64 | 210,900 |
| 2023-12-11 | 804.30 | 817.96 | 804.30 | 817.44 | 799.09 | 227,300 |
| 2023-12-08 | 808.43 | 810.21 | 802.15 | 804.05 | 786.00 | 235,800 |
| 2023-12-07 | 809.86 | 812.21 | 802.62 | 807.40 | 789.28 | 240,500 |
| 2023-12-06 | 801.10 | 812.87 | 801.10 | 802.53 | 784.52 | 212,400 |
| 2023-12-05 | 800.00 | 802.40 | 794.00 | 798.57 | 780.65 | 165,500 |
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.