W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,075.00 | 1,086.78 | 1,064.47 | 1,082.21 | 1,075.89 | 448,700 |
| 2026-01-28 | 1,057.53 | 1,073.15 | 1,053.56 | 1,070.01 | 1,063.76 | 315,200 |
| 2026-01-27 | 1,060.99 | 1,065.86 | 1,045.33 | 1,057.56 | 1,051.38 | 159,000 |
| 2026-01-26 | 1,061.38 | 1,064.96 | 1,048.08 | 1,049.97 | 1,043.84 | 206,400 |
| 2026-01-23 | 1,065.81 | 1,071.91 | 1,049.34 | 1,057.86 | 1,051.68 | 231,900 |
| 2026-01-22 | 1,062.93 | 1,068.50 | 1,057.05 | 1,066.63 | 1,060.40 | 172,400 |
| 2026-01-21 | 1,041.46 | 1,068.17 | 1,035.08 | 1,058.58 | 1,052.39 | 168,400 |
| 2026-01-20 | 1,050.87 | 1,058.47 | 1,033.85 | 1,034.25 | 1,028.21 | 270,800 |
| 2026-01-16 | 1,058.23 | 1,074.30 | 1,055.25 | 1,068.72 | 1,062.48 | 283,600 |
| 2026-01-15 | 1,060.95 | 1,065.28 | 1,055.77 | 1,063.30 | 1,057.09 | 183,600 |
| 2026-01-14 | 1,041.00 | 1,053.25 | 1,033.72 | 1,053.25 | 1,047.10 | 190,200 |
| 2026-01-13 | 1,033.58 | 1,042.05 | 1,023.51 | 1,041.90 | 1,035.81 | 176,200 |
| 2026-01-12 | 1,024.44 | 1,035.25 | 1,024.12 | 1,032.31 | 1,026.28 | 173,500 |
| 2026-01-09 | 1,037.38 | 1,044.29 | 1,026.36 | 1,029.82 | 1,023.80 | 194,800 |
| 2026-01-08 | 1,000.52 | 1,038.57 | 1,000.52 | 1,033.33 | 1,027.29 | 250,400 |
| 2026-01-07 | 1,022.27 | 1,026.32 | 1,002.20 | 1,004.68 | 998.81 | 261,800 |
| 2026-01-06 | 1,010.34 | 1,036.22 | 1,008.01 | 1,028.98 | 1,022.97 | 229,400 |
| 2026-01-05 | 996.28 | 1,031.74 | 996.28 | 1,015.06 | 1,009.13 | 294,900 |
| 2026-01-02 | 1,007.28 | 1,013.91 | 997.25 | 1,003.81 | 997.94 | 222,800 |
| 2025-12-31 | 1,021.00 | 1,021.64 | 1,008.82 | 1,009.05 | 1,003.15 | 178,600 |
| 2025-12-30 | 1,022.36 | 1,026.92 | 1,013.58 | 1,021.09 | 1,015.12 | 254,300 |
| 2025-12-29 | 1,025.53 | 1,029.48 | 1,017.92 | 1,026.31 | 1,020.31 | 223,700 |
| 2025-12-26 | 1,032.03 | 1,039.75 | 1,016.74 | 1,024.28 | 1,018.30 | 128,400 |
| 2025-12-24 | 1,021.79 | 1,032.79 | 1,019.18 | 1,030.73 | 1,024.71 | 83,700 |
| 2025-12-23 | 1,034.80 | 1,035.22 | 1,021.33 | 1,023.90 | 1,017.92 | 265,400 |
| 2025-12-22 | 1,025.00 | 1,035.31 | 1,021.46 | 1,034.87 | 1,028.82 | 228,700 |
| 2025-12-19 | 1,022.11 | 1,030.00 | 1,010.12 | 1,025.02 | 1,019.03 | 891,800 |
| 2025-12-18 | 1,022.95 | 1,029.93 | 1,012.86 | 1,019.52 | 1,013.56 | 369,200 |
| 2025-12-17 | 1,018.27 | 1,024.27 | 1,008.57 | 1,020.05 | 1,014.09 | 258,400 |
| 2025-12-16 | 1,030.55 | 1,031.00 | 1,017.77 | 1,022.08 | 1,016.11 | 274,300 |
| 2025-12-15 | 1,025.21 | 1,038.61 | 1,023.64 | 1,029.56 | 1,023.54 | 397,600 |
| 2025-12-12 | 1,041.31 | 1,042.00 | 1,019.40 | 1,022.54 | 1,016.57 | 386,200 |
| 2025-12-11 | 1,000.00 | 1,035.86 | 997.82 | 1,032.39 | 1,026.36 | 478,900 |
| 2025-12-10 | 964.96 | 997.11 | 959.14 | 995.57 | 989.75 | 312,600 |
| 2025-12-09 | 959.85 | 971.27 | 958.14 | 958.68 | 953.08 | 178,100 |
| 2025-12-08 | 969.02 | 977.24 | 957.79 | 959.07 | 953.47 | 284,900 |
| 2025-12-05 | 965.53 | 977.14 | 961.81 | 975.54 | 969.84 | 208,300 |
| 2025-12-04 | 974.96 | 979.21 | 967.91 | 968.91 | 963.25 | 280,200 |
| 2025-12-03 | 961.89 | 975.92 | 959.85 | 971.16 | 965.49 | 228,000 |
| 2025-12-02 | 945.81 | 961.98 | 941.51 | 961.15 | 955.53 | 288,100 |
| 2025-12-01 | 941.59 | 955.54 | 941.32 | 944.87 | 939.35 | 280,500 |
| 2025-11-28 | 944.02 | 949.99 | 942.62 | 948.63 | 943.09 | 106,700 |
| 2025-11-26 | 938.11 | 949.61 | 933.53 | 945.10 | 939.58 | 221,200 |
| 2025-11-25 | 937.75 | 945.67 | 932.22 | 941.75 | 936.25 | 232,300 |
| 2025-11-24 | 944.23 | 956.00 | 929.70 | 929.96 | 924.53 | 495,200 |
| 2025-11-21 | 930.88 | 957.69 | 916.11 | 952.15 | 946.59 | 414,000 |
| 2025-11-20 | 930.66 | 937.00 | 920.38 | 925.15 | 919.74 | 350,600 |
| 2025-11-19 | 917.95 | 924.65 | 906.52 | 922.56 | 917.17 | 259,900 |
| 2025-11-18 | 921.95 | 928.00 | 912.74 | 918.18 | 912.82 | 271,600 |
| 2025-11-17 | 922.13 | 931.79 | 916.75 | 923.47 | 918.07 | 302,700 |
| 2025-11-14 | 934.35 | 939.87 | 921.54 | 926.21 | 920.80 | 239,900 |
| 2025-11-13 | 943.00 | 953.48 | 933.45 | 934.94 | 929.48 | 232,700 |
| 2025-11-12 | 944.85 | 949.85 | 936.32 | 944.97 | 939.45 | 202,100 |
| 2025-11-11 | 951.53 | 958.91 | 945.50 | 945.61 | 940.08 | 144,300 |
| 2025-11-10 | 951.76 | 959.05 | 938.32 | 949.96 | 944.41 | 229,400 |
| 2025-11-07 | 950.98 | 957.56 | 945.54 | 955.04 | 947.21 | 188,200 |
| 2025-11-06 | 957.44 | 965.31 | 951.52 | 952.66 | 944.85 | 269,100 |
| 2025-11-05 | 955.41 | 969.91 | 955.41 | 962.39 | 954.50 | 259,300 |
| 2025-11-04 | 965.95 | 970.05 | 954.30 | 955.87 | 948.04 | 378,400 |
| 2025-11-03 | 966.72 | 974.42 | 959.58 | 966.32 | 958.40 | 420,900 |
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.