W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,028.26 | 1,036.38 | 1,021.54 | 1,027.73 | 1,014.67 | 299,200 |
| 2025-02-13 | 1,030.75 | 1,036.57 | 1,024.42 | 1,027.83 | 1,014.77 | 219,400 |
| 2025-02-12 | 1,029.59 | 1,033.79 | 1,025.68 | 1,027.55 | 1,014.49 | 345,100 |
| 2025-02-11 | 1,037.61 | 1,047.78 | 1,033.18 | 1,046.36 | 1,033.06 | 216,900 |
| 2025-02-10 | 1,043.40 | 1,043.40 | 1,030.03 | 1,038.47 | 1,025.27 | 165,100 |
| 2025-02-07 | 1,045.79 | 1,048.46 | 1,031.51 | 1,035.80 | 1,020.61 | 194,400 |
| 2025-02-06 | 1,045.05 | 1,051.04 | 1,036.67 | 1,045.32 | 1,029.99 | 223,000 |
| 2025-02-05 | 1,042.70 | 1,048.16 | 1,021.76 | 1,042.92 | 1,027.63 | 345,400 |
| 2025-02-04 | 1,056.76 | 1,056.76 | 1,040.40 | 1,042.59 | 1,027.30 | 298,100 |
| 2025-02-03 | 1,043.77 | 1,055.00 | 1,030.66 | 1,046.74 | 1,031.39 | 439,000 |
| 2025-01-31 | 1,062.20 | 1,083.95 | 1,030.01 | 1,062.67 | 1,047.09 | 839,700 |
| 2025-01-30 | 1,121.64 | 1,130.62 | 1,118.43 | 1,126.07 | 1,109.56 | 293,800 |
| 2025-01-29 | 1,127.22 | 1,139.15 | 1,110.46 | 1,114.01 | 1,097.67 | 257,200 |
| 2025-01-28 | 1,126.94 | 1,137.65 | 1,119.35 | 1,131.28 | 1,114.69 | 167,200 |
| 2025-01-27 | 1,113.85 | 1,138.63 | 1,113.85 | 1,132.42 | 1,115.81 | 215,800 |
| 2025-01-24 | 1,119.13 | 1,126.84 | 1,115.83 | 1,121.57 | 1,105.12 | 108,600 |
| 2025-01-23 | 1,127.00 | 1,130.53 | 1,118.77 | 1,121.41 | 1,104.96 | 141,400 |
| 2025-01-22 | 1,122.00 | 1,128.66 | 1,117.01 | 1,122.93 | 1,106.46 | 308,300 |
| 2025-01-21 | 1,123.55 | 1,133.33 | 1,112.45 | 1,121.51 | 1,105.06 | 343,300 |
| 2025-01-17 | 1,109.66 | 1,127.68 | 1,093.43 | 1,113.60 | 1,097.27 | 697,500 |
| 2025-01-16 | 1,098.70 | 1,116.59 | 1,093.40 | 1,110.35 | 1,094.07 | 300,700 |
| 2025-01-15 | 1,101.95 | 1,116.99 | 1,091.72 | 1,093.36 | 1,077.33 | 539,800 |
| 2025-01-14 | 1,084.86 | 1,095.14 | 1,077.56 | 1,087.88 | 1,071.93 | 296,000 |
| 2025-01-13 | 1,052.48 | 1,078.34 | 1,052.48 | 1,075.98 | 1,060.20 | 267,800 |
| 2025-01-10 | 1,056.50 | 1,068.20 | 1,049.27 | 1,052.48 | 1,037.05 | 288,900 |
| 2025-01-08 | 1,059.40 | 1,079.12 | 1,056.79 | 1,068.84 | 1,053.17 | 239,800 |
| 2025-01-07 | 1,051.41 | 1,065.34 | 1,045.52 | 1,062.75 | 1,047.16 | 298,100 |
| 2025-01-06 | 1,053.67 | 1,064.74 | 1,049.27 | 1,054.01 | 1,038.55 | 212,400 |
| 2025-01-03 | 1,043.27 | 1,058.42 | 1,037.65 | 1,053.99 | 1,038.53 | 170,500 |
| 2025-01-02 | 1,063.85 | 1,065.40 | 1,038.76 | 1,041.71 | 1,026.43 | 160,200 |
| 2024-12-31 | 1,059.86 | 1,062.13 | 1,051.05 | 1,054.05 | 1,038.59 | 168,600 |
| 2024-12-30 | 1,060.83 | 1,065.88 | 1,045.34 | 1,058.21 | 1,042.69 | 181,000 |
| 2024-12-27 | 1,074.83 | 1,082.76 | 1,064.80 | 1,068.98 | 1,053.30 | 173,500 |
| 2024-12-26 | 1,089.41 | 1,089.67 | 1,080.63 | 1,082.63 | 1,066.75 | 118,400 |
| 2024-12-24 | 1,084.74 | 1,092.84 | 1,082.88 | 1,090.98 | 1,074.98 | 121,100 |
| 2024-12-23 | 1,088.20 | 1,088.20 | 1,075.19 | 1,082.34 | 1,066.47 | 257,300 |
| 2024-12-20 | 1,077.62 | 1,099.16 | 1,071.84 | 1,092.96 | 1,076.93 | 732,600 |
| 2024-12-19 | 1,098.70 | 1,103.87 | 1,081.37 | 1,081.55 | 1,065.69 | 325,200 |
| 2024-12-18 | 1,122.77 | 1,124.66 | 1,089.63 | 1,091.33 | 1,075.33 | 339,400 |
| 2024-12-17 | 1,134.39 | 1,136.32 | 1,115.39 | 1,120.31 | 1,103.88 | 306,100 |
| 2024-12-16 | 1,145.42 | 1,150.01 | 1,136.92 | 1,139.88 | 1,123.16 | 255,800 |
| 2024-12-13 | 1,145.24 | 1,149.59 | 1,139.06 | 1,142.62 | 1,125.86 | 179,800 |
| 2024-12-12 | 1,159.12 | 1,159.12 | 1,141.39 | 1,149.01 | 1,132.16 | 208,600 |
| 2024-12-11 | 1,169.73 | 1,169.73 | 1,147.98 | 1,155.50 | 1,138.55 | 262,300 |
| 2024-12-10 | 1,158.78 | 1,162.32 | 1,143.43 | 1,157.51 | 1,140.54 | 285,800 |
| 2024-12-09 | 1,189.64 | 1,189.64 | 1,156.87 | 1,162.05 | 1,145.01 | 309,100 |
| 2024-12-06 | 1,190.51 | 1,192.65 | 1,181.13 | 1,185.16 | 1,167.78 | 194,700 |
| 2024-12-05 | 1,188.41 | 1,195.31 | 1,186.45 | 1,188.65 | 1,171.22 | 192,000 |
| 2024-12-04 | 1,193.42 | 1,196.41 | 1,188.45 | 1,192.60 | 1,175.11 | 180,200 |
| 2024-12-03 | 1,199.16 | 1,201.68 | 1,184.22 | 1,193.16 | 1,175.66 | 206,300 |
| 2024-12-02 | 1,208.05 | 1,208.05 | 1,190.49 | 1,193.99 | 1,176.48 | 201,300 |
| 2024-11-29 | 1,205.74 | 1,215.00 | 1,205.27 | 1,205.34 | 1,187.66 | 126,600 |
| 2024-11-27 | 1,220.00 | 1,221.32 | 1,203.37 | 1,205.87 | 1,188.19 | 163,800 |
| 2024-11-26 | 1,216.54 | 1,219.69 | 1,201.88 | 1,217.30 | 1,199.45 | 187,100 |
| 2024-11-25 | 1,208.66 | 1,227.44 | 1,199.68 | 1,215.76 | 1,197.93 | 457,500 |
| 2024-11-22 | 1,202.35 | 1,207.47 | 1,195.38 | 1,206.65 | 1,188.95 | 206,700 |
| 2024-11-21 | 1,182.67 | 1,199.44 | 1,173.28 | 1,194.41 | 1,176.89 | 157,000 |
| 2024-11-20 | 1,172.00 | 1,179.47 | 1,162.02 | 1,178.45 | 1,161.17 | 143,400 |
| 2024-11-19 | 1,159.57 | 1,177.43 | 1,159.57 | 1,172.07 | 1,154.88 | 138,500 |
| 2024-11-18 | 1,181.60 | 1,185.92 | 1,167.70 | 1,172.13 | 1,154.94 | 191,900 |
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.