W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,353.01 | 1,369.90 | 1,352.34 | 1,367.46 | 1,364.79 | 268,800 |
| 2026-07-22 | 1,363.35 | 1,377.34 | 1,348.34 | 1,354.01 | 1,351.37 | 253,100 |
| 2026-07-21 | 1,385.00 | 1,392.71 | 1,347.27 | 1,361.61 | 1,358.96 | 332,500 |
| 2026-07-20 | 1,401.19 | 1,401.19 | 1,364.58 | 1,371.22 | 1,368.55 | 255,400 |
| 2026-07-17 | 1,391.48 | 1,419.91 | 1,386.86 | 1,395.01 | 1,392.29 | 327,600 |
| 2026-07-16 | 1,375.94 | 1,404.18 | 1,374.31 | 1,402.03 | 1,399.30 | 263,300 |
| 2026-07-15 | 1,369.97 | 1,372.92 | 1,358.33 | 1,371.44 | 1,368.77 | 218,400 |
| 2026-07-14 | 1,391.68 | 1,405.72 | 1,353.90 | 1,371.07 | 1,368.40 | 291,400 |
| 2026-07-13 | 1,381.25 | 1,400.00 | 1,377.52 | 1,391.68 | 1,388.97 | 213,200 |
| 2026-07-10 | 1,364.23 | 1,384.94 | 1,358.31 | 1,375.76 | 1,373.08 | 221,500 |
| 2026-07-09 | 1,364.81 | 1,375.91 | 1,355.65 | 1,364.86 | 1,362.20 | 229,900 |
| 2026-07-08 | 1,348.30 | 1,356.05 | 1,336.41 | 1,349.74 | 1,347.11 | 142,200 |
| 2026-07-07 | 1,371.20 | 1,371.20 | 1,340.34 | 1,356.43 | 1,353.79 | 233,400 |
| 2026-07-06 | 1,340.02 | 1,371.23 | 1,332.98 | 1,370.16 | 1,367.49 | 288,700 |
| 2026-07-02 | 1,359.60 | 1,359.60 | 1,328.95 | 1,342.98 | 1,340.36 | 254,100 |
| 2026-07-01 | 1,358.55 | 1,369.92 | 1,338.20 | 1,338.24 | 1,335.63 | 337,900 |
| 2026-06-30 | 1,358.68 | 1,378.45 | 1,349.29 | 1,360.40 | 1,357.75 | 379,300 |
| 2026-06-29 | 1,346.95 | 1,365.26 | 1,339.00 | 1,353.29 | 1,350.65 | 445,300 |
| 2026-06-26 | 1,379.46 | 1,379.46 | 1,341.43 | 1,353.61 | 1,350.97 | 610,900 |
| 2026-06-25 | 1,337.76 | 1,390.96 | 1,337.76 | 1,374.78 | 1,372.10 | 311,500 |
| 2026-06-24 | 1,329.23 | 1,348.13 | 1,324.57 | 1,342.57 | 1,339.95 | 942,500 |
| 2026-06-23 | 1,328.51 | 1,341.42 | 1,312.16 | 1,320.48 | 1,317.91 | 339,800 |
| 2026-06-22 | 1,356.45 | 1,377.08 | 1,339.47 | 1,341.42 | 1,338.81 | 506,700 |
| 2026-06-18 | 1,322.69 | 1,365.42 | 1,316.17 | 1,365.41 | 1,362.75 | 715,100 |
| 2026-06-17 | 1,315.27 | 1,332.00 | 1,304.49 | 1,311.10 | 1,308.54 | 341,500 |
| 2026-06-16 | 1,315.00 | 1,332.87 | 1,311.76 | 1,319.72 | 1,317.15 | 293,400 |
| 2026-06-15 | 1,319.00 | 1,332.68 | 1,305.01 | 1,313.92 | 1,311.36 | 244,300 |
| 2026-06-12 | 1,320.54 | 1,329.76 | 1,304.98 | 1,315.87 | 1,313.31 | 191,100 |
| 2026-06-11 | 1,332.06 | 1,332.25 | 1,307.00 | 1,313.96 | 1,311.40 | 267,000 |
| 2026-06-10 | 1,333.16 | 1,349.74 | 1,309.97 | 1,317.63 | 1,315.06 | 288,400 |
| 2026-06-09 | 1,314.16 | 1,330.32 | 1,304.31 | 1,329.80 | 1,327.21 | 297,500 |
| 2026-06-08 | 1,296.74 | 1,309.16 | 1,288.65 | 1,304.57 | 1,302.03 | 265,000 |
| 2026-06-05 | 1,288.74 | 1,306.51 | 1,283.46 | 1,300.01 | 1,297.48 | 255,800 |
| 2026-06-04 | 1,296.07 | 1,300.00 | 1,281.69 | 1,289.37 | 1,286.86 | 217,100 |
| 2026-06-03 | 1,270.40 | 1,296.03 | 1,266.64 | 1,284.22 | 1,281.72 | 291,100 |
| 2026-06-02 | 1,245.15 | 1,268.65 | 1,245.15 | 1,268.36 | 1,265.89 | 195,600 |
| 2026-06-01 | 1,245.16 | 1,245.16 | 1,220.00 | 1,243.03 | 1,240.61 | 227,600 |
| 2026-05-29 | 1,239.48 | 1,244.78 | 1,233.62 | 1,234.24 | 1,231.83 | 461,100 |
| 2026-05-28 | 1,231.23 | 1,260.77 | 1,224.50 | 1,247.41 | 1,244.98 | 254,700 |
| 2026-05-27 | 1,253.44 | 1,257.34 | 1,236.71 | 1,246.03 | 1,243.60 | 250,400 |
| 2026-05-26 | 1,252.52 | 1,257.40 | 1,243.11 | 1,249.22 | 1,246.79 | 328,000 |
| 2026-05-22 | 1,244.46 | 1,260.99 | 1,231.78 | 1,247.79 | 1,245.36 | 280,100 |
| 2026-05-21 | 1,233.29 | 1,249.94 | 1,221.66 | 1,239.26 | 1,236.84 | 188,600 |
| 2026-05-20 | 1,242.73 | 1,253.23 | 1,234.89 | 1,244.05 | 1,241.63 | 198,400 |
| 2026-05-19 | 1,256.69 | 1,259.26 | 1,231.01 | 1,244.42 | 1,241.99 | 235,100 |
| 2026-05-18 | 1,272.34 | 1,275.69 | 1,252.77 | 1,265.03 | 1,262.56 | 219,600 |
| 2026-05-15 | 1,276.02 | 1,280.95 | 1,260.47 | 1,272.47 | 1,269.99 | 282,900 |
| 2026-05-14 | 1,261.17 | 1,285.36 | 1,250.00 | 1,284.19 | 1,281.69 | 333,200 |
| 2026-05-13 | 1,238.44 | 1,253.14 | 1,229.31 | 1,252.85 | 1,250.41 | 230,500 |
| 2026-05-12 | 1,229.62 | 1,241.28 | 1,225.59 | 1,238.29 | 1,235.88 | 291,000 |
| 2026-05-11 | 1,237.79 | 1,237.79 | 1,210.33 | 1,226.09 | 1,223.70 | 240,400 |
| 2026-05-08 | 1,239.57 | 1,252.65 | 1,218.56 | 1,233.71 | 1,228.82 | 303,300 |
| 2026-05-07 | 1,280.00 | 1,286.56 | 1,233.03 | 1,234.10 | 1,229.21 | 639,700 |
| 2026-05-06 | 1,145.80 | 1,173.34 | 1,141.46 | 1,169.86 | 1,165.22 | 411,100 |
| 2026-05-05 | 1,144.95 | 1,150.24 | 1,134.76 | 1,134.78 | 1,130.28 | 232,200 |
| 2026-05-04 | 1,139.68 | 1,164.68 | 1,138.20 | 1,142.14 | 1,137.61 | 295,400 |
| 2026-05-01 | 1,164.44 | 1,168.47 | 1,142.86 | 1,148.62 | 1,144.07 | 212,300 |
| 2026-04-30 | 1,149.64 | 1,165.30 | 1,145.09 | 1,161.35 | 1,156.75 | 344,200 |
| 2026-04-29 | 1,158.00 | 1,166.89 | 1,136.35 | 1,144.81 | 1,140.27 | 190,500 |
| 2026-04-28 | 1,165.58 | 1,166.55 | 1,146.02 | 1,160.14 | 1,155.54 | 258,700 |
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.