W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 494.59 | 498.49 | 487.41 | 489.34 | 472.03 | 402,000 |
| 2022-09-23 | 498.96 | 502.96 | 490.72 | 494.85 | 477.35 | 509,800 |
| 2022-09-22 | 516.75 | 516.98 | 501.01 | 504.24 | 486.41 | 521,000 |
| 2022-09-21 | 538.91 | 542.29 | 516.73 | 516.75 | 498.47 | 557,700 |
| 2022-09-20 | 528.73 | 534.33 | 524.11 | 531.00 | 512.22 | 352,400 |
| 2022-09-19 | 522.27 | 536.35 | 522.27 | 535.10 | 516.18 | 411,500 |
| 2022-09-16 | 529.96 | 531.77 | 519.99 | 526.16 | 507.55 | 1,093,400 |
| 2022-09-15 | 547.59 | 550.44 | 531.10 | 532.83 | 513.99 | 405,500 |
| 2022-09-14 | 557.77 | 559.75 | 544.73 | 548.24 | 528.85 | 334,100 |
| 2022-09-13 | 560.00 | 563.99 | 554.47 | 557.15 | 537.45 | 484,200 |
| 2022-09-12 | 573.22 | 573.55 | 563.86 | 568.10 | 548.01 | 295,600 |
| 2022-09-09 | 576.66 | 577.08 | 570.45 | 572.74 | 552.48 | 273,000 |
| 2022-09-08 | 571.84 | 573.58 | 565.69 | 570.79 | 550.60 | 210,300 |
| 2022-09-07 | 562.68 | 575.49 | 559.21 | 573.78 | 553.49 | 290,300 |
| 2022-09-06 | 555.82 | 562.36 | 552.22 | 561.40 | 541.54 | 336,900 |
| 2022-09-02 | 560.20 | 565.82 | 552.52 | 555.31 | 535.67 | 196,000 |
| 2022-09-01 | 552.12 | 558.94 | 550.90 | 557.05 | 537.35 | 292,700 |
| 2022-08-31 | 555.81 | 560.46 | 552.59 | 554.94 | 535.31 | 367,100 |
| 2022-08-30 | 562.32 | 562.76 | 550.14 | 556.39 | 536.71 | 328,600 |
| 2022-08-29 | 560.16 | 569.21 | 558.67 | 565.45 | 545.45 | 200,900 |
| 2022-08-26 | 582.68 | 584.36 | 565.91 | 566.24 | 546.21 | 233,600 |
| 2022-08-25 | 579.98 | 584.26 | 576.73 | 583.28 | 562.65 | 184,600 |
| 2022-08-24 | 577.97 | 579.28 | 574.19 | 579.04 | 558.56 | 207,000 |
| 2022-08-23 | 571.18 | 579.66 | 571.18 | 576.74 | 556.34 | 202,700 |
| 2022-08-22 | 577.73 | 580.46 | 571.62 | 572.45 | 552.20 | 210,200 |
| 2022-08-19 | 584.09 | 584.58 | 579.11 | 583.91 | 563.26 | 183,600 |
| 2022-08-18 | 585.98 | 588.36 | 582.62 | 585.57 | 564.86 | 215,500 |
| 2022-08-17 | 579.63 | 587.36 | 578.11 | 583.68 | 563.04 | 252,300 |
| 2022-08-16 | 580.13 | 588.62 | 580.13 | 584.19 | 563.53 | 200,300 |
| 2022-08-15 | 574.34 | 588.43 | 573.57 | 582.80 | 562.19 | 257,800 |
| 2022-08-12 | 567.00 | 580.26 | 567.00 | 579.88 | 559.37 | 209,200 |
| 2022-08-11 | 567.51 | 571.83 | 565.65 | 566.36 | 546.33 | 206,200 |
| 2022-08-10 | 567.15 | 569.75 | 563.48 | 564.97 | 544.99 | 241,800 |
| 2022-08-09 | 560.00 | 566.30 | 557.30 | 557.97 | 538.24 | 238,900 |
| 2022-08-08 | 559.95 | 564.03 | 557.82 | 562.29 | 542.40 | 260,700 |
| 2022-08-05 | 537.10 | 556.44 | 537.10 | 556.02 | 536.36 | 327,700 |
| 2022-08-04 | 544.66 | 547.09 | 541.01 | 543.34 | 522.46 | 202,600 |
| 2022-08-03 | 541.00 | 545.57 | 535.09 | 543.02 | 522.16 | 318,600 |
| 2022-08-02 | 550.00 | 550.05 | 539.29 | 540.25 | 519.49 | 376,400 |
| 2022-08-01 | 540.99 | 553.53 | 535.50 | 549.60 | 528.48 | 450,400 |
| 2022-07-29 | 520.00 | 544.82 | 519.11 | 543.53 | 522.65 | 773,700 |
| 2022-07-28 | 491.20 | 502.92 | 488.94 | 501.88 | 482.60 | 480,000 |
| 2022-07-27 | 478.62 | 489.74 | 472.99 | 487.61 | 468.88 | 390,700 |
| 2022-07-26 | 479.91 | 480.54 | 473.67 | 479.57 | 461.14 | 272,200 |
| 2022-07-25 | 473.40 | 482.48 | 471.65 | 482.12 | 463.60 | 214,100 |
| 2022-07-22 | 475.89 | 478.95 | 471.01 | 473.88 | 455.67 | 220,200 |
| 2022-07-21 | 470.25 | 473.45 | 466.44 | 473.32 | 455.13 | 258,700 |
| 2022-07-20 | 466.81 | 472.03 | 462.62 | 471.45 | 453.34 | 212,400 |
| 2022-07-19 | 458.94 | 467.62 | 456.62 | 465.93 | 448.03 | 292,900 |
| 2022-07-18 | 458.67 | 461.66 | 452.46 | 453.26 | 435.85 | 358,500 |
| 2022-07-15 | 462.97 | 463.56 | 455.63 | 457.40 | 439.83 | 314,300 |
| 2022-07-14 | 445.90 | 457.23 | 441.63 | 456.35 | 438.82 | 336,600 |
| 2022-07-13 | 464.65 | 464.65 | 453.87 | 454.35 | 436.89 | 635,300 |
| 2022-07-12 | 474.44 | 483.01 | 472.36 | 474.17 | 455.95 | 314,200 |
| 2022-07-11 | 472.55 | 478.91 | 472.55 | 477.71 | 459.36 | 248,600 |
| 2022-07-08 | 474.22 | 477.44 | 468.71 | 475.13 | 456.88 | 213,500 |
| 2022-07-07 | 470.96 | 474.21 | 467.36 | 473.82 | 455.62 | 265,500 |
| 2022-07-06 | 457.12 | 472.97 | 457.12 | 470.12 | 452.06 | 421,700 |
| 2022-07-05 | 454.89 | 456.67 | 446.72 | 455.17 | 437.68 | 357,800 |
| 2022-07-01 | 455.33 | 463.69 | 451.08 | 461.31 | 443.59 | 281,100 |
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.