W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,151.44 | 1,161.96 | 1,144.99 | 1,158.08 | 1,153.49 | 179,700 |
| 2026-04-24 | 1,159.19 | 1,160.62 | 1,141.05 | 1,147.99 | 1,143.44 | 283,300 |
| 2026-04-23 | 1,161.74 | 1,177.91 | 1,149.39 | 1,164.91 | 1,160.29 | 311,700 |
| 2026-04-22 | 1,177.57 | 1,182.71 | 1,154.16 | 1,154.18 | 1,149.61 | 209,900 |
| 2026-04-21 | 1,162.81 | 1,176.48 | 1,160.09 | 1,171.03 | 1,166.39 | 180,900 |
| 2026-04-20 | 1,158.65 | 1,164.68 | 1,153.43 | 1,163.10 | 1,158.49 | 173,100 |
| 2026-04-17 | 1,138.52 | 1,168.06 | 1,131.51 | 1,162.94 | 1,158.33 | 271,700 |
| 2026-04-16 | 1,140.73 | 1,159.06 | 1,132.67 | 1,133.52 | 1,129.03 | 300,600 |
| 2026-04-15 | 1,149.81 | 1,154.17 | 1,128.16 | 1,143.35 | 1,138.82 | 194,800 |
| 2026-04-14 | 1,158.39 | 1,167.02 | 1,149.50 | 1,155.42 | 1,150.84 | 188,100 |
| 2026-04-13 | 1,168.00 | 1,171.41 | 1,134.87 | 1,161.66 | 1,157.06 | 324,200 |
| 2026-04-10 | 1,173.86 | 1,179.71 | 1,165.53 | 1,172.07 | 1,167.42 | 137,600 |
| 2026-04-09 | 1,144.97 | 1,183.01 | 1,144.23 | 1,172.21 | 1,167.56 | 326,100 |
| 2026-04-08 | 1,133.82 | 1,149.12 | 1,129.26 | 1,146.72 | 1,142.18 | 250,700 |
| 2026-04-07 | 1,117.20 | 1,117.49 | 1,099.63 | 1,108.15 | 1,103.76 | 254,000 |
| 2026-04-06 | 1,109.73 | 1,120.59 | 1,073.21 | 1,117.24 | 1,112.81 | 176,700 |
| 2026-04-02 | 1,095.00 | 1,133.79 | 1,070.42 | 1,117.45 | 1,113.02 | 203,900 |
| 2026-04-01 | 1,094.08 | 1,112.81 | 1,093.02 | 1,107.58 | 1,103.19 | 215,500 |
| 2026-03-31 | 1,070.28 | 1,100.03 | 1,062.69 | 1,090.81 | 1,086.49 | 311,200 |
| 2026-03-30 | 1,062.96 | 1,071.40 | 1,043.77 | 1,057.22 | 1,053.03 | 178,000 |
| 2026-03-27 | 1,063.90 | 1,065.03 | 1,050.13 | 1,057.07 | 1,052.88 | 231,100 |
| 2026-03-26 | 1,070.73 | 1,084.09 | 1,060.97 | 1,065.48 | 1,061.26 | 158,300 |
| 2026-03-25 | 1,076.25 | 1,083.22 | 1,060.49 | 1,075.87 | 1,071.61 | 181,600 |
| 2026-03-24 | 1,044.60 | 1,074.35 | 1,033.19 | 1,065.40 | 1,061.18 | 202,000 |
| 2026-03-23 | 1,061.82 | 1,079.10 | 1,053.53 | 1,054.47 | 1,050.29 | 290,700 |
| 2026-03-20 | 1,039.86 | 1,059.50 | 1,035.30 | 1,041.95 | 1,037.82 | 494,200 |
| 2026-03-19 | 1,041.93 | 1,053.67 | 1,037.73 | 1,043.05 | 1,038.92 | 321,100 |
| 2026-03-18 | 1,062.06 | 1,067.54 | 1,044.24 | 1,045.82 | 1,041.67 | 211,800 |
| 2026-03-17 | 1,067.99 | 1,072.82 | 1,052.42 | 1,065.53 | 1,061.31 | 156,100 |
| 2026-03-16 | 1,080.27 | 1,082.19 | 1,056.79 | 1,060.46 | 1,056.26 | 223,400 |
| 2026-03-13 | 1,091.22 | 1,093.95 | 1,064.24 | 1,073.94 | 1,069.68 | 212,900 |
| 2026-03-12 | 1,101.62 | 1,106.47 | 1,080.48 | 1,082.18 | 1,077.89 | 185,200 |
| 2026-03-11 | 1,101.57 | 1,110.89 | 1,092.05 | 1,110.49 | 1,106.09 | 181,400 |
| 2026-03-10 | 1,112.14 | 1,123.48 | 1,101.58 | 1,106.40 | 1,102.01 | 189,800 |
| 2026-03-09 | 1,097.25 | 1,120.33 | 1,083.33 | 1,115.28 | 1,110.86 | 231,200 |
| 2026-03-06 | 1,129.68 | 1,140.33 | 1,106.07 | 1,112.79 | 1,108.38 | 277,900 |
| 2026-03-05 | 1,157.15 | 1,174.21 | 1,139.55 | 1,145.71 | 1,141.17 | 341,700 |
| 2026-03-04 | 1,153.66 | 1,155.33 | 1,137.29 | 1,148.46 | 1,143.91 | 225,100 |
| 2026-03-03 | 1,139.23 | 1,155.35 | 1,129.46 | 1,151.41 | 1,146.85 | 220,400 |
| 2026-03-02 | 1,144.58 | 1,157.68 | 1,133.60 | 1,152.25 | 1,147.68 | 220,500 |
| 2026-02-27 | 1,100.70 | 1,145.53 | 1,099.75 | 1,144.73 | 1,140.19 | 485,200 |
| 2026-02-26 | 1,125.40 | 1,128.37 | 1,103.06 | 1,105.52 | 1,101.14 | 366,100 |
| 2026-02-25 | 1,128.09 | 1,128.47 | 1,108.96 | 1,117.18 | 1,112.75 | 183,800 |
| 2026-02-24 | 1,117.93 | 1,130.97 | 1,112.64 | 1,126.68 | 1,122.21 | 129,100 |
| 2026-02-23 | 1,122.69 | 1,130.27 | 1,112.14 | 1,116.75 | 1,112.32 | 232,600 |
| 2026-02-20 | 1,127.73 | 1,143.24 | 1,099.21 | 1,127.07 | 1,122.60 | 482,200 |
| 2026-02-19 | 1,134.36 | 1,143.59 | 1,117.88 | 1,127.73 | 1,123.26 | 195,600 |
| 2026-02-18 | 1,131.75 | 1,143.58 | 1,128.16 | 1,134.04 | 1,129.55 | 158,500 |
| 2026-02-17 | 1,128.90 | 1,140.33 | 1,120.05 | 1,132.22 | 1,127.73 | 248,300 |
| 2026-02-13 | 1,117.50 | 1,142.53 | 1,111.07 | 1,131.42 | 1,126.94 | 319,500 |
| 2026-02-12 | 1,204.00 | 1,218.63 | 1,114.42 | 1,116.60 | 1,112.17 | 789,700 |
| 2026-02-11 | 1,194.30 | 1,208.28 | 1,184.77 | 1,202.47 | 1,197.70 | 226,100 |
| 2026-02-10 | 1,190.15 | 1,191.31 | 1,170.49 | 1,188.03 | 1,183.32 | 217,200 |
| 2026-02-09 | 1,187.32 | 1,197.65 | 1,174.84 | 1,190.15 | 1,185.43 | 250,000 |
| 2026-02-06 | 1,194.86 | 1,199.13 | 1,177.00 | 1,197.65 | 1,190.65 | 233,100 |
| 2026-02-05 | 1,195.00 | 1,199.12 | 1,179.66 | 1,183.15 | 1,176.24 | 449,100 |
| 2026-02-04 | 1,156.79 | 1,204.36 | 1,149.73 | 1,194.93 | 1,187.95 | 613,200 |
| 2026-02-03 | 1,087.00 | 1,169.57 | 1,087.00 | 1,155.00 | 1,148.25 | 897,000 |
| 2026-02-02 | 1,086.76 | 1,098.83 | 1,078.65 | 1,096.18 | 1,089.78 | 420,800 |
| 2026-01-30 | 1,080.00 | 1,082.78 | 1,066.15 | 1,079.94 | 1,073.63 | 346,100 |
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.