W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-10-30 | 208.79 | 210.99 | 208.23 | 210.00 | 177.11 | 866,500 |
| 2015-10-29 | 207.12 | 209.54 | 205.45 | 208.28 | 175.66 | 509,100 |
| 2015-10-28 | 203.30 | 208.19 | 202.39 | 207.29 | 174.82 | 1,018,100 |
| 2015-10-27 | 204.22 | 205.50 | 202.13 | 202.46 | 170.75 | 831,400 |
| 2015-10-26 | 208.03 | 209.54 | 205.88 | 206.28 | 173.97 | 538,000 |
| 2015-10-23 | 209.57 | 211.13 | 206.25 | 207.85 | 175.29 | 853,500 |
| 2015-10-22 | 203.01 | 213.21 | 202.08 | 209.42 | 176.62 | 1,328,300 |
| 2015-10-21 | 201.85 | 204.50 | 199.15 | 201.67 | 170.08 | 977,500 |
| 2015-10-20 | 200.54 | 205.19 | 198.94 | 201.75 | 170.15 | 1,058,400 |
| 2015-10-19 | 206.68 | 208.49 | 200.34 | 201.96 | 170.33 | 1,833,700 |
| 2015-10-16 | 211.15 | 217.06 | 203.90 | 207.65 | 175.12 | 2,539,200 |
| 2015-10-15 | 222.11 | 222.79 | 217.77 | 221.63 | 186.91 | 1,198,000 |
| 2015-10-14 | 222.21 | 224.29 | 219.92 | 221.45 | 186.76 | 942,400 |
| 2015-10-13 | 222.93 | 226.05 | 220.16 | 222.68 | 187.80 | 1,098,100 |
| 2015-10-12 | 229.02 | 229.02 | 224.27 | 225.09 | 189.83 | 934,000 |
| 2015-10-09 | 231.00 | 233.00 | 228.10 | 229.20 | 193.30 | 739,000 |
| 2015-10-08 | 227.28 | 232.64 | 227.15 | 231.44 | 195.19 | 652,600 |
| 2015-10-07 | 225.10 | 228.16 | 223.75 | 227.84 | 192.15 | 627,600 |
| 2015-10-06 | 219.93 | 226.22 | 219.93 | 223.73 | 188.69 | 760,700 |
| 2015-10-05 | 216.35 | 220.04 | 215.92 | 219.82 | 185.39 | 602,700 |
| 2015-10-02 | 207.69 | 215.16 | 204.13 | 215.15 | 181.45 | 1,057,600 |
| 2015-10-01 | 214.01 | 215.73 | 207.62 | 209.46 | 176.65 | 1,288,000 |
| 2015-09-30 | 214.17 | 217.71 | 209.37 | 215.01 | 181.33 | 968,200 |
| 2015-09-29 | 211.83 | 213.15 | 209.72 | 211.93 | 178.73 | 717,600 |
| 2015-09-28 | 212.11 | 214.78 | 210.90 | 211.77 | 178.60 | 719,700 |
| 2015-09-25 | 214.26 | 215.10 | 212.10 | 213.77 | 180.29 | 685,200 |
| 2015-09-24 | 208.55 | 214.14 | 208.10 | 213.37 | 179.95 | 686,500 |
| 2015-09-23 | 212.79 | 213.74 | 209.85 | 210.88 | 177.85 | 595,200 |
| 2015-09-22 | 211.86 | 214.01 | 210.71 | 212.66 | 179.35 | 551,800 |
| 2015-09-21 | 214.29 | 216.00 | 213.26 | 214.25 | 180.69 | 601,800 |
| 2015-09-18 | 216.24 | 216.47 | 213.94 | 214.25 | 180.69 | 896,700 |
| 2015-09-17 | 221.64 | 223.00 | 218.16 | 218.67 | 184.42 | 672,200 |
| 2015-09-16 | 221.63 | 223.87 | 221.63 | 222.43 | 187.59 | 640,000 |
| 2015-09-15 | 218.55 | 222.89 | 217.93 | 222.03 | 187.25 | 613,200 |
| 2015-09-14 | 221.93 | 222.02 | 213.84 | 218.14 | 183.97 | 800,400 |
| 2015-09-11 | 221.80 | 222.99 | 220.60 | 221.93 | 187.17 | 537,200 |
| 2015-09-10 | 222.97 | 224.76 | 220.55 | 222.61 | 187.74 | 538,400 |
| 2015-09-09 | 227.17 | 227.20 | 222.49 | 222.87 | 187.96 | 799,400 |
| 2015-09-08 | 221.97 | 225.27 | 221.57 | 225.27 | 189.98 | 484,700 |
| 2015-09-04 | 218.73 | 219.70 | 217.20 | 218.40 | 184.19 | 621,500 |
| 2015-09-03 | 220.80 | 223.90 | 219.01 | 220.69 | 186.12 | 824,500 |
| 2015-09-02 | 222.23 | 223.66 | 219.56 | 223.03 | 188.09 | 768,800 |
| 2015-09-01 | 219.68 | 223.87 | 217.75 | 218.74 | 184.48 | 997,600 |
| 2015-08-31 | 222.32 | 224.40 | 220.53 | 223.44 | 188.44 | 520,500 |
| 2015-08-28 | 222.99 | 224.66 | 222.04 | 223.23 | 188.26 | 569,200 |
| 2015-08-27 | 220.17 | 224.28 | 218.58 | 223.74 | 188.69 | 738,300 |
| 2015-08-26 | 217.18 | 218.01 | 214.46 | 217.67 | 183.57 | 763,800 |
| 2015-08-25 | 218.42 | 218.42 | 213.32 | 213.32 | 179.91 | 1,026,900 |
| 2015-08-24 | 212.90 | 219.36 | 194.42 | 213.16 | 179.77 | 1,069,500 |
| 2015-08-21 | 223.23 | 224.64 | 219.56 | 219.85 | 185.41 | 731,900 |
| 2015-08-20 | 223.67 | 226.79 | 223.32 | 224.04 | 188.95 | 504,700 |
| 2015-08-19 | 226.25 | 227.13 | 223.95 | 225.60 | 190.26 | 378,000 |
| 2015-08-18 | 225.65 | 227.80 | 225.53 | 226.73 | 191.22 | 338,700 |
| 2015-08-17 | 223.88 | 227.04 | 223.04 | 226.46 | 190.99 | 733,300 |
| 2015-08-14 | 226.20 | 227.86 | 223.76 | 224.78 | 189.57 | 714,900 |
| 2015-08-13 | 228.00 | 230.14 | 224.91 | 225.86 | 190.48 | 734,500 |
| 2015-08-12 | 226.68 | 231.01 | 226.13 | 230.41 | 194.32 | 724,300 |
| 2015-08-11 | 228.49 | 229.89 | 226.53 | 228.05 | 192.33 | 486,600 |
| 2015-08-10 | 227.32 | 230.99 | 226.35 | 230.90 | 194.73 | 403,700 |
| 2015-08-07 | 225.62 | 227.29 | 224.88 | 225.96 | 190.57 | 377,200 |
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.
