W.W. Grainger Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,362.50 | 1,362.50 | 1,301.91 | 1,325.02 | 1,325.02 | 48 |
| 2026-10-15 | 1,309.26 | 1,356.00 | 1,302.89 | 1,324.71 | 1,324.71 | 63 |
| 2026-10-14 | 1,344.16 | 1,344.16 | 1,283.00 | 1,314.10 | 1,314.10 | 47 |
| 2026-10-13 | 1,303.46 | 1,340.00 | 1,288.98 | 1,312.70 | 1,312.70 | 32 |
| 2026-10-12 | 1,289.79 | 1,323.42 | 1,283.48 | 1,301.65 | 1,301.65 | 74 |
| 2026-10-09 | 1,262.84 | 1,299.00 | 1,258.00 | 1,290.63 | 1,290.63 | 93 |
| 2026-10-08 | 1,275.32 | 1,284.46 | 1,240.00 | 1,282.78 | 1,282.78 | 39 |
| 2026-10-07 | 1,272.00 | 1,283.02 | 1,258.95 | 1,277.42 | 1,277.42 | 41 |
| 2026-10-06 | 1,266.00 | 1,293.40 | 1,266.00 | 1,279.87 | 1,279.87 | 149 |
| 2026-10-05 | 1,281.00 | 1,301.00 | 1,254.69 | 1,292.40 | 1,292.40 | 243 |
| 2026-10-02 | 1,301.70 | 1,301.70 | 1,261.59 | 1,280.97 | 1,280.97 | 52 |
| 2026-10-01 | 1,253.10 | 1,277.78 | 1,233.29 | 1,274.61 | 1,274.61 | 72 |
| 2026-09-30 | 1,220.00 | 1,259.50 | 1,220.00 | 1,252.20 | 1,252.20 | 60 |
| 2026-09-29 | 1,235.89 | 1,272.92 | 1,235.00 | 1,249.70 | 1,249.70 | 232 |
| 2026-09-28 | 1,220.00 | 1,259.82 | 1,220.00 | 1,255.97 | 1,255.97 | 409 |
| 2026-09-25 | 1,252.23 | 1,283.49 | 1,232.82 | 1,248.30 | 1,248.30 | 100 |
| 2026-09-24 | 1,271.65 | 1,298.89 | 1,258.10 | 1,276.16 | 1,276.16 | 38 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 2.4900 USD |
| 2026-05-11 | 2.4900 USD |
| 2026-02-06 | 2.2600 USD |
| 2025-11-07 | 2.2600 USD |
| 2025-08-08 | 2.2600 USD |
| 2025-05-09 | 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.