W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 969.02 | 993.06 | 921.16 | 979.00 | 970.98 | 886,700 |
| 2025-10-30 | 955.93 | 976.90 | 953.22 | 956.24 | 948.40 | 510,000 |
| 2025-10-29 | 960.75 | 966.84 | 953.77 | 958.97 | 951.11 | 284,700 |
| 2025-10-28 | 974.93 | 981.41 | 962.41 | 963.48 | 955.58 | 314,700 |
| 2025-10-27 | 971.24 | 979.58 | 966.27 | 978.31 | 970.29 | 214,000 |
| 2025-10-24 | 968.26 | 978.21 | 964.54 | 968.41 | 960.47 | 303,200 |
| 2025-10-23 | 973.66 | 985.56 | 954.84 | 964.07 | 956.17 | 312,000 |
| 2025-10-22 | 973.90 | 978.48 | 965.94 | 968.00 | 960.07 | 199,400 |
| 2025-10-21 | 974.92 | 980.66 | 970.03 | 971.54 | 963.58 | 189,800 |
| 2025-10-20 | 960.38 | 971.18 | 958.37 | 970.92 | 962.96 | 151,000 |
| 2025-10-17 | 950.00 | 961.50 | 946.10 | 954.99 | 947.16 | 238,800 |
| 2025-10-16 | 958.18 | 961.45 | 949.69 | 954.56 | 946.74 | 259,300 |
| 2025-10-15 | 959.90 | 961.82 | 949.40 | 957.99 | 950.14 | 216,500 |
| 2025-10-14 | 933.15 | 964.02 | 925.41 | 959.74 | 951.87 | 278,600 |
| 2025-10-13 | 939.87 | 947.73 | 919.16 | 935.49 | 927.82 | 327,100 |
| 2025-10-10 | 976.69 | 980.31 | 945.15 | 947.56 | 939.79 | 253,600 |
| 2025-10-09 | 972.38 | 973.27 | 957.80 | 968.53 | 960.59 | 230,800 |
| 2025-10-08 | 951.31 | 967.63 | 948.01 | 967.19 | 959.26 | 194,900 |
| 2025-10-07 | 960.00 | 964.11 | 953.82 | 958.82 | 950.96 | 217,100 |
| 2025-10-06 | 960.57 | 967.75 | 950.86 | 958.90 | 951.04 | 320,300 |
| 2025-10-03 | 953.38 | 969.68 | 950.89 | 956.59 | 948.75 | 240,300 |
| 2025-10-02 | 940.74 | 954.53 | 940.74 | 953.75 | 945.93 | 268,700 |
| 2025-10-01 | 946.83 | 955.33 | 942.55 | 944.00 | 936.26 | 247,400 |
| 2025-09-30 | 945.22 | 955.11 | 937.82 | 952.96 | 945.15 | 318,200 |
| 2025-09-29 | 960.79 | 961.47 | 944.01 | 947.98 | 940.21 | 272,500 |
| 2025-09-26 | 956.27 | 964.01 | 955.60 | 959.73 | 951.86 | 162,100 |
| 2025-09-25 | 952.93 | 959.32 | 949.00 | 951.71 | 943.91 | 259,300 |
| 2025-09-24 | 967.06 | 974.47 | 952.93 | 952.93 | 945.12 | 289,900 |
| 2025-09-23 | 984.46 | 990.00 | 971.72 | 975.78 | 967.78 | 273,800 |
| 2025-09-22 | 977.84 | 987.59 | 974.40 | 979.17 | 971.15 | 342,400 |
| 2025-09-19 | 1,009.69 | 1,009.69 | 980.37 | 987.61 | 979.52 | 488,400 |
| 2025-09-18 | 997.14 | 1,011.64 | 991.76 | 1,005.23 | 996.99 | 269,100 |
| 2025-09-17 | 999.06 | 1,009.47 | 988.87 | 997.93 | 989.75 | 278,000 |
| 2025-09-16 | 1,011.87 | 1,017.81 | 970.70 | 993.64 | 985.50 | 403,000 |
| 2025-09-15 | 1,005.50 | 1,015.38 | 997.88 | 1,012.62 | 1,004.32 | 326,500 |
| 2025-09-12 | 1,013.39 | 1,015.47 | 1,004.00 | 1,004.06 | 995.83 | 276,500 |
| 2025-09-11 | 1,000.00 | 1,015.66 | 983.56 | 1,014.69 | 1,006.37 | 362,300 |
| 2025-09-10 | 988.76 | 997.65 | 978.06 | 994.06 | 985.91 | 343,000 |
| 2025-09-09 | 996.76 | 997.80 | 981.68 | 994.85 | 986.70 | 193,700 |
| 2025-09-08 | 993.47 | 998.78 | 972.14 | 997.80 | 989.62 | 300,400 |
| 2025-09-05 | 1,026.67 | 1,029.68 | 984.03 | 993.47 | 985.33 | 416,000 |
| 2025-09-04 | 1,018.12 | 1,028.65 | 1,009.68 | 1,028.03 | 1,019.60 | 256,900 |
| 2025-09-03 | 1,014.84 | 1,018.74 | 1,012.54 | 1,018.74 | 1,010.39 | 250,300 |
| 2025-09-02 | 1,005.49 | 1,021.50 | 998.77 | 1,016.86 | 1,008.53 | 376,400 |
| 2025-08-29 | 1,015.00 | 1,023.62 | 1,005.78 | 1,013.50 | 1,005.19 | 337,900 |
| 2025-08-28 | 1,017.26 | 1,017.26 | 1,009.53 | 1,014.47 | 1,006.16 | 241,100 |
| 2025-08-27 | 1,015.25 | 1,017.13 | 1,007.11 | 1,017.05 | 1,008.71 | 229,900 |
| 2025-08-26 | 1,013.57 | 1,016.09 | 1,010.38 | 1,011.96 | 1,003.67 | 393,200 |
| 2025-08-25 | 1,021.86 | 1,023.48 | 1,008.97 | 1,013.45 | 1,005.14 | 273,100 |
| 2025-08-22 | 1,000.14 | 1,025.30 | 997.61 | 1,021.86 | 1,013.49 | 333,400 |
| 2025-08-21 | 997.14 | 1,003.75 | 989.94 | 994.07 | 985.92 | 341,300 |
| 2025-08-20 | 995.39 | 1,003.71 | 992.32 | 999.63 | 991.44 | 353,400 |
| 2025-08-19 | 982.00 | 1,000.00 | 981.49 | 995.40 | 987.24 | 352,100 |
| 2025-08-18 | 961.79 | 981.42 | 961.79 | 978.13 | 970.11 | 351,400 |
| 2025-08-15 | 979.02 | 979.22 | 968.50 | 969.93 | 961.98 | 237,300 |
| 2025-08-14 | 978.52 | 982.62 | 970.49 | 974.56 | 966.57 | 210,400 |
| 2025-08-13 | 960.91 | 982.55 | 958.58 | 982.07 | 974.02 | 306,800 |
| 2025-08-12 | 943.96 | 961.31 | 939.71 | 960.70 | 952.83 | 200,900 |
| 2025-08-11 | 946.85 | 951.82 | 934.31 | 939.76 | 932.06 | 254,500 |
| 2025-08-08 | 950.31 | 951.42 | 938.50 | 950.13 | 940.10 | 208,700 |
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.