W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,174.01 | 1,179.29 | 1,168.82 | 1,178.33 | 1,161.05 | 232,100 |
| 2024-11-14 | 1,198.52 | 1,200.00 | 1,166.26 | 1,176.01 | 1,158.76 | 393,200 |
| 2024-11-13 | 1,207.21 | 1,218.63 | 1,198.32 | 1,202.01 | 1,184.38 | 186,100 |
| 2024-11-12 | 1,220.07 | 1,222.34 | 1,204.56 | 1,208.34 | 1,190.62 | 191,800 |
| 2024-11-11 | 1,207.60 | 1,227.66 | 1,207.60 | 1,220.93 | 1,203.03 | 223,900 |
| 2024-11-08 | 1,188.00 | 1,210.27 | 1,181.11 | 1,202.35 | 1,184.72 | 287,200 |
| 2024-11-07 | 1,193.40 | 1,197.19 | 1,179.73 | 1,188.95 | 1,169.49 | 264,100 |
| 2024-11-06 | 1,164.43 | 1,199.00 | 1,150.00 | 1,194.96 | 1,175.41 | 399,200 |
| 2024-11-05 | 1,095.02 | 1,122.78 | 1,095.02 | 1,122.02 | 1,103.66 | 171,500 |
| 2024-11-04 | 1,107.91 | 1,107.91 | 1,094.06 | 1,095.68 | 1,077.75 | 153,700 |
| 2024-11-01 | 1,111.51 | 1,117.33 | 1,101.47 | 1,105.07 | 1,086.99 | 248,300 |
| 2024-10-31 | 1,128.56 | 1,130.01 | 1,091.19 | 1,109.23 | 1,091.08 | 490,500 |
| 2024-10-30 | 1,100.04 | 1,112.88 | 1,097.05 | 1,099.34 | 1,081.35 | 292,400 |
| 2024-10-29 | 1,100.52 | 1,107.58 | 1,095.03 | 1,098.35 | 1,080.38 | 191,500 |
| 2024-10-28 | 1,101.03 | 1,107.49 | 1,094.42 | 1,104.13 | 1,086.06 | 186,300 |
| 2024-10-25 | 1,083.27 | 1,098.72 | 1,083.27 | 1,090.94 | 1,073.09 | 169,700 |
| 2024-10-24 | 1,090.48 | 1,093.04 | 1,081.47 | 1,082.21 | 1,064.50 | 148,900 |
| 2024-10-23 | 1,091.38 | 1,097.72 | 1,085.68 | 1,092.53 | 1,074.65 | 100,100 |
| 2024-10-22 | 1,118.85 | 1,118.85 | 1,093.56 | 1,098.93 | 1,080.95 | 243,000 |
| 2024-10-21 | 1,129.82 | 1,129.92 | 1,111.04 | 1,120.36 | 1,102.03 | 153,500 |
| 2024-10-18 | 1,124.29 | 1,128.52 | 1,114.28 | 1,127.00 | 1,108.56 | 253,400 |
| 2024-10-17 | 1,107.33 | 1,119.96 | 1,103.04 | 1,119.47 | 1,101.15 | 134,400 |
| 2024-10-16 | 1,094.20 | 1,115.63 | 1,094.20 | 1,112.93 | 1,094.72 | 209,000 |
| 2024-10-15 | 1,104.51 | 1,106.01 | 1,084.60 | 1,085.57 | 1,067.81 | 265,100 |
| 2024-10-14 | 1,095.89 | 1,103.65 | 1,085.42 | 1,098.37 | 1,080.40 | 195,100 |
| 2024-10-11 | 1,048.10 | 1,088.84 | 1,046.00 | 1,085.04 | 1,067.28 | 514,500 |
| 2024-10-10 | 1,025.52 | 1,037.39 | 1,023.23 | 1,025.16 | 1,008.38 | 173,900 |
| 2024-10-09 | 1,025.52 | 1,036.91 | 1,024.22 | 1,029.60 | 1,012.75 | 231,800 |
| 2024-10-08 | 1,029.94 | 1,031.10 | 1,024.31 | 1,028.56 | 1,011.73 | 131,200 |
| 2024-10-07 | 1,018.59 | 1,029.55 | 1,018.59 | 1,022.84 | 1,006.10 | 220,000 |
| 2024-10-04 | 1,037.49 | 1,037.49 | 1,023.08 | 1,033.24 | 1,016.33 | 96,000 |
| 2024-10-03 | 1,037.41 | 1,037.41 | 1,020.95 | 1,029.15 | 1,012.31 | 147,700 |
| 2024-10-02 | 1,038.00 | 1,041.20 | 1,035.02 | 1,038.13 | 1,021.14 | 91,900 |
| 2024-10-01 | 1,038.29 | 1,046.75 | 1,030.07 | 1,039.90 | 1,022.88 | 142,100 |
| 2024-09-30 | 1,038.86 | 1,044.49 | 1,030.95 | 1,038.81 | 1,021.81 | 238,100 |
| 2024-09-27 | 1,040.38 | 1,046.27 | 1,031.40 | 1,035.94 | 1,018.99 | 148,100 |
| 2024-09-26 | 1,036.84 | 1,047.65 | 1,035.28 | 1,043.93 | 1,026.85 | 193,300 |
| 2024-09-25 | 1,046.30 | 1,049.02 | 1,031.36 | 1,032.16 | 1,015.27 | 246,800 |
| 2024-09-24 | 1,036.89 | 1,043.34 | 1,026.56 | 1,040.71 | 1,023.68 | 216,200 |
| 2024-09-23 | 1,037.47 | 1,046.71 | 1,032.75 | 1,042.08 | 1,025.03 | 233,600 |
| 2024-09-20 | 1,025.22 | 1,037.23 | 1,019.80 | 1,032.22 | 1,015.33 | 323,600 |
| 2024-09-19 | 1,034.11 | 1,034.11 | 1,022.38 | 1,030.10 | 1,013.24 | 156,600 |
| 2024-09-18 | 1,016.60 | 1,028.61 | 1,009.29 | 1,013.18 | 996.60 | 158,600 |
| 2024-09-17 | 1,013.48 | 1,023.12 | 1,010.57 | 1,013.98 | 997.39 | 180,000 |
| 2024-09-16 | 1,001.95 | 1,009.10 | 994.07 | 1,008.21 | 991.71 | 207,400 |
| 2024-09-13 | 996.90 | 1,003.25 | 989.09 | 993.82 | 977.56 | 198,600 |
| 2024-09-12 | 988.60 | 998.35 | 979.89 | 996.93 | 980.62 | 128,900 |
| 2024-09-11 | 977.26 | 990.04 | 957.45 | 988.64 | 972.46 | 199,100 |
| 2024-09-10 | 976.90 | 979.16 | 967.00 | 977.68 | 961.68 | 172,400 |
| 2024-09-09 | 955.00 | 976.99 | 955.00 | 972.14 | 956.23 | 237,000 |
| 2024-09-06 | 942.08 | 957.08 | 942.08 | 947.93 | 932.42 | 174,300 |
| 2024-09-05 | 947.54 | 947.54 | 927.19 | 938.48 | 923.12 | 242,500 |
| 2024-09-04 | 958.48 | 961.49 | 944.87 | 952.29 | 936.71 | 143,500 |
| 2024-09-03 | 982.65 | 983.33 | 954.41 | 960.06 | 944.35 | 217,400 |
| 2024-08-30 | 971.44 | 985.47 | 966.09 | 984.92 | 968.80 | 313,400 |
| 2024-08-29 | 972.01 | 980.64 | 964.79 | 968.04 | 952.20 | 141,900 |
| 2024-08-28 | 967.41 | 973.31 | 961.20 | 968.34 | 952.49 | 160,300 |
| 2024-08-27 | 969.72 | 973.93 | 960.79 | 967.36 | 951.53 | 161,400 |
| 2024-08-26 | 986.00 | 986.95 | 965.25 | 973.59 | 957.66 | 183,500 |
| 2024-08-23 | 981.07 | 985.79 | 974.70 | 982.23 | 966.16 | 131,200 |
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.