W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 965.37 | 968.51 | 941.59 | 942.51 | 932.56 | 440,800 |
| 2025-08-06 | 939.47 | 961.20 | 937.40 | 960.27 | 950.13 | 393,000 |
| 2025-08-05 | 935.45 | 948.10 | 929.47 | 935.63 | 925.75 | 308,700 |
| 2025-08-04 | 929.63 | 940.86 | 927.02 | 938.27 | 928.37 | 410,800 |
| 2025-08-01 | 936.18 | 960.56 | 915.87 | 932.44 | 922.60 | 1,263,000 |
| 2025-07-31 | 1,036.47 | 1,050.13 | 1,036.47 | 1,039.54 | 1,028.57 | 427,500 |
| 2025-07-30 | 1,056.54 | 1,062.33 | 1,035.17 | 1,042.67 | 1,031.67 | 256,400 |
| 2025-07-29 | 1,052.10 | 1,055.07 | 1,046.19 | 1,055.07 | 1,043.93 | 275,900 |
| 2025-07-28 | 1,051.93 | 1,054.46 | 1,042.84 | 1,048.37 | 1,037.30 | 140,800 |
| 2025-07-25 | 1,055.47 | 1,055.47 | 1,044.76 | 1,054.02 | 1,042.90 | 241,400 |
| 2025-07-24 | 1,042.56 | 1,055.11 | 1,042.56 | 1,052.21 | 1,041.10 | 235,500 |
| 2025-07-23 | 1,042.38 | 1,046.68 | 1,039.20 | 1,044.76 | 1,033.73 | 203,800 |
| 2025-07-22 | 1,022.02 | 1,039.47 | 1,022.02 | 1,035.12 | 1,024.19 | 233,100 |
| 2025-07-21 | 1,028.80 | 1,034.16 | 1,021.84 | 1,022.23 | 1,011.44 | 254,400 |
| 2025-07-18 | 1,024.62 | 1,032.38 | 1,018.68 | 1,028.35 | 1,017.50 | 748,500 |
| 2025-07-17 | 1,044.14 | 1,048.97 | 1,011.09 | 1,022.17 | 1,011.38 | 676,000 |
| 2025-07-16 | 1,045.73 | 1,045.73 | 1,024.59 | 1,039.65 | 1,028.68 | 500,800 |
| 2025-07-15 | 1,058.65 | 1,067.08 | 1,039.19 | 1,039.38 | 1,028.41 | 310,700 |
| 2025-07-14 | 1,062.70 | 1,076.78 | 1,037.24 | 1,057.57 | 1,046.41 | 436,100 |
| 2025-07-11 | 1,048.96 | 1,061.37 | 1,044.42 | 1,059.49 | 1,048.31 | 324,800 |
| 2025-07-10 | 1,049.90 | 1,062.50 | 1,046.56 | 1,047.87 | 1,036.81 | 405,500 |
| 2025-07-09 | 1,040.34 | 1,045.29 | 1,032.96 | 1,045.29 | 1,034.26 | 295,200 |
| 2025-07-08 | 1,030.09 | 1,044.57 | 1,030.01 | 1,036.62 | 1,025.68 | 278,300 |
| 2025-07-07 | 1,048.56 | 1,051.79 | 1,032.42 | 1,033.95 | 1,023.04 | 245,500 |
| 2025-07-03 | 1,036.68 | 1,052.29 | 1,036.68 | 1,050.49 | 1,039.40 | 158,300 |
| 2025-07-02 | 1,047.23 | 1,048.33 | 1,032.01 | 1,035.28 | 1,024.35 | 210,800 |
| 2025-07-01 | 1,038.86 | 1,059.40 | 1,034.78 | 1,052.12 | 1,041.02 | 268,800 |
| 2025-06-30 | 1,027.61 | 1,041.33 | 1,025.57 | 1,040.24 | 1,029.26 | 338,000 |
| 2025-06-27 | 1,020.61 | 1,031.42 | 1,017.95 | 1,028.75 | 1,017.89 | 375,400 |
| 2025-06-26 | 1,026.88 | 1,026.88 | 1,008.59 | 1,015.48 | 1,004.76 | 318,700 |
| 2025-06-25 | 1,042.82 | 1,042.82 | 1,022.94 | 1,023.87 | 1,013.06 | 221,900 |
| 2025-06-24 | 1,042.18 | 1,048.00 | 1,034.87 | 1,041.38 | 1,030.39 | 242,800 |
| 2025-06-23 | 1,036.70 | 1,039.57 | 1,025.33 | 1,038.33 | 1,027.37 | 296,400 |
| 2025-06-20 | 1,049.95 | 1,052.13 | 1,030.59 | 1,037.22 | 1,026.27 | 392,300 |
| 2025-06-18 | 1,048.21 | 1,051.20 | 1,042.41 | 1,042.67 | 1,031.67 | 225,500 |
| 2025-06-17 | 1,069.20 | 1,076.64 | 1,042.99 | 1,045.46 | 1,034.43 | 287,300 |
| 2025-06-16 | 1,073.54 | 1,077.64 | 1,063.57 | 1,071.80 | 1,060.49 | 152,700 |
| 2025-06-13 | 1,074.00 | 1,079.53 | 1,061.96 | 1,064.23 | 1,053.00 | 157,600 |
| 2025-06-12 | 1,073.21 | 1,082.89 | 1,070.11 | 1,081.55 | 1,070.13 | 149,700 |
| 2025-06-11 | 1,083.27 | 1,083.27 | 1,073.66 | 1,078.63 | 1,067.25 | 166,300 |
| 2025-06-10 | 1,083.01 | 1,088.12 | 1,072.00 | 1,085.34 | 1,073.88 | 172,300 |
| 2025-06-09 | 1,100.00 | 1,100.00 | 1,077.33 | 1,078.36 | 1,066.98 | 170,100 |
| 2025-06-06 | 1,097.85 | 1,097.85 | 1,089.13 | 1,094.37 | 1,082.82 | 167,700 |
| 2025-06-05 | 1,077.65 | 1,086.26 | 1,072.40 | 1,085.52 | 1,074.06 | 144,900 |
| 2025-06-04 | 1,088.03 | 1,090.85 | 1,075.96 | 1,075.96 | 1,064.60 | 189,800 |
| 2025-06-03 | 1,074.98 | 1,089.20 | 1,072.95 | 1,088.04 | 1,076.56 | 176,500 |
| 2025-06-02 | 1,079.60 | 1,089.73 | 1,062.08 | 1,074.44 | 1,063.10 | 159,400 |
| 2025-05-30 | 1,086.87 | 1,092.41 | 1,081.36 | 1,087.56 | 1,076.08 | 360,800 |
| 2025-05-29 | 1,081.93 | 1,087.14 | 1,075.82 | 1,085.74 | 1,074.28 | 150,300 |
| 2025-05-28 | 1,092.95 | 1,094.83 | 1,079.75 | 1,081.06 | 1,069.65 | 159,000 |
| 2025-05-27 | 1,082.80 | 1,091.24 | 1,075.21 | 1,089.81 | 1,078.31 | 168,600 |
| 2025-05-23 | 1,069.40 | 1,077.75 | 1,067.11 | 1,071.88 | 1,060.57 | 127,600 |
| 2025-05-22 | 1,081.78 | 1,084.97 | 1,071.93 | 1,078.14 | 1,066.76 | 157,800 |
| 2025-05-21 | 1,080.05 | 1,090.99 | 1,078.25 | 1,081.38 | 1,069.97 | 150,000 |
| 2025-05-20 | 1,095.44 | 1,102.01 | 1,088.24 | 1,091.53 | 1,080.01 | 149,300 |
| 2025-05-19 | 1,092.81 | 1,103.69 | 1,092.81 | 1,100.41 | 1,088.80 | 185,300 |
| 2025-05-16 | 1,086.98 | 1,102.84 | 1,086.04 | 1,101.66 | 1,090.03 | 389,000 |
| 2025-05-15 | 1,069.99 | 1,088.25 | 1,069.99 | 1,084.51 | 1,073.06 | 279,800 |
| 2025-05-14 | 1,067.49 | 1,078.65 | 1,061.96 | 1,069.81 | 1,058.52 | 203,200 |
| 2025-05-13 | 1,069.98 | 1,075.15 | 1,063.45 | 1,066.37 | 1,055.11 | 280,000 |
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.