W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-01-28 | 185.86 | 192.63 | 185.50 | 192.18 | 162.98 | 1,051,200 |
| 2016-01-27 | 186.77 | 188.68 | 183.00 | 185.12 | 156.99 | 1,071,700 |
| 2016-01-26 | 196.71 | 197.00 | 182.57 | 186.00 | 157.74 | 1,494,400 |
| 2016-01-25 | 187.18 | 187.37 | 182.75 | 185.53 | 157.34 | 1,058,800 |
| 2016-01-22 | 187.81 | 190.48 | 184.67 | 187.23 | 158.78 | 1,095,700 |
| 2016-01-21 | 183.10 | 186.52 | 182.00 | 185.53 | 157.34 | 843,900 |
| 2016-01-20 | 185.11 | 185.44 | 176.85 | 182.78 | 155.01 | 1,140,100 |
| 2016-01-19 | 190.41 | 191.98 | 184.65 | 186.58 | 158.23 | 786,400 |
| 2016-01-15 | 185.25 | 189.93 | 183.53 | 189.42 | 160.64 | 1,337,400 |
| 2016-01-14 | 185.62 | 190.84 | 183.50 | 188.96 | 160.25 | 693,900 |
| 2016-01-13 | 188.65 | 191.42 | 184.89 | 185.60 | 157.40 | 868,200 |
| 2016-01-12 | 189.60 | 191.88 | 185.02 | 187.65 | 159.14 | 1,166,300 |
| 2016-01-11 | 194.16 | 194.34 | 187.76 | 189.12 | 160.39 | 1,192,400 |
| 2016-01-08 | 198.14 | 198.83 | 194.38 | 194.79 | 165.20 | 722,900 |
| 2016-01-07 | 197.18 | 198.80 | 194.09 | 197.13 | 167.18 | 544,100 |
| 2016-01-06 | 197.41 | 201.13 | 196.32 | 199.05 | 168.81 | 727,100 |
| 2016-01-05 | 202.73 | 203.43 | 197.76 | 199.68 | 169.34 | 730,600 |
| 2016-01-04 | 199.55 | 202.13 | 197.77 | 202.12 | 171.41 | 705,100 |
| 2015-12-31 | 203.86 | 205.28 | 202.24 | 202.59 | 171.81 | 494,100 |
| 2015-12-30 | 205.54 | 206.71 | 204.62 | 204.70 | 173.60 | 263,000 |
| 2015-12-29 | 205.37 | 206.94 | 204.49 | 205.54 | 174.31 | 372,400 |
| 2015-12-28 | 204.15 | 206.17 | 203.05 | 204.37 | 173.32 | 411,300 |
| 2015-12-24 | 205.64 | 207.67 | 205.21 | 205.45 | 174.24 | 301,500 |
| 2015-12-23 | 203.94 | 207.02 | 202.87 | 205.60 | 174.36 | 730,900 |
| 2015-12-22 | 195.85 | 202.74 | 195.85 | 201.95 | 171.27 | 897,200 |
| 2015-12-21 | 195.70 | 196.50 | 193.73 | 196.37 | 166.54 | 484,700 |
| 2015-12-18 | 193.80 | 195.49 | 192.70 | 193.93 | 164.47 | 1,608,200 |
| 2015-12-17 | 196.72 | 196.72 | 193.49 | 194.85 | 165.25 | 784,000 |
| 2015-12-16 | 196.20 | 197.22 | 193.50 | 196.79 | 166.89 | 511,900 |
| 2015-12-15 | 194.28 | 195.95 | 192.22 | 194.58 | 165.02 | 624,600 |
| 2015-12-14 | 191.20 | 194.74 | 189.81 | 194.13 | 164.64 | 1,360,900 |
| 2015-12-11 | 192.32 | 194.35 | 189.60 | 190.83 | 161.84 | 921,300 |
| 2015-12-10 | 193.46 | 195.28 | 192.24 | 194.47 | 164.92 | 587,700 |
| 2015-12-09 | 193.86 | 197.56 | 192.44 | 193.12 | 163.78 | 1,450,200 |
| 2015-12-08 | 196.72 | 197.86 | 193.82 | 195.06 | 165.42 | 830,100 |
| 2015-12-07 | 200.07 | 200.07 | 197.10 | 198.43 | 168.28 | 793,800 |
| 2015-12-04 | 198.88 | 201.12 | 197.55 | 200.86 | 170.34 | 699,000 |
| 2015-12-03 | 200.47 | 201.34 | 196.88 | 198.80 | 168.60 | 800,400 |
| 2015-12-02 | 201.29 | 202.36 | 199.06 | 199.56 | 169.24 | 633,100 |
| 2015-12-01 | 200.09 | 202.17 | 199.87 | 201.64 | 171.01 | 574,800 |
| 2015-11-30 | 199.70 | 201.05 | 198.75 | 200.54 | 170.07 | 606,600 |
| 2015-11-27 | 199.20 | 199.99 | 196.93 | 199.65 | 169.32 | 312,800 |
| 2015-11-25 | 199.05 | 199.62 | 197.54 | 198.68 | 168.49 | 255,300 |
| 2015-11-24 | 197.11 | 199.50 | 197.00 | 198.46 | 168.31 | 485,900 |
| 2015-11-23 | 198.84 | 199.63 | 197.45 | 198.06 | 167.97 | 484,200 |
| 2015-11-20 | 199.13 | 201.06 | 198.46 | 199.19 | 168.93 | 515,400 |
| 2015-11-19 | 198.10 | 198.61 | 196.51 | 198.31 | 168.18 | 540,000 |
| 2015-11-18 | 194.25 | 198.64 | 193.61 | 198.25 | 168.13 | 729,000 |
| 2015-11-17 | 197.90 | 198.86 | 192.50 | 193.26 | 163.90 | 927,500 |
| 2015-11-16 | 197.00 | 199.67 | 196.41 | 198.28 | 168.16 | 750,400 |
| 2015-11-13 | 199.00 | 200.97 | 196.58 | 197.01 | 167.08 | 1,278,000 |
| 2015-11-12 | 209.45 | 212.15 | 199.09 | 199.83 | 169.47 | 1,879,900 |
| 2015-11-11 | 211.05 | 212.72 | 208.54 | 211.18 | 179.10 | 600,500 |
| 2015-11-10 | 209.02 | 212.17 | 207.15 | 210.94 | 178.89 | 717,700 |
| 2015-11-09 | 211.01 | 211.27 | 206.95 | 208.75 | 177.03 | 458,100 |
| 2015-11-06 | 208.80 | 212.33 | 206.85 | 212.19 | 179.95 | 623,800 |
| 2015-11-05 | 209.63 | 211.75 | 206.66 | 209.78 | 177.91 | 763,600 |
| 2015-11-04 | 211.83 | 213.97 | 209.97 | 210.65 | 177.65 | 701,900 |
| 2015-11-03 | 211.83 | 212.55 | 209.80 | 211.05 | 177.99 | 753,700 |
| 2015-11-02 | 210.03 | 211.90 | 206.76 | 211.13 | 178.06 | 595,300 |
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.
