W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 226.64 | 227.62 | 224.57 | 226.07 | 190.66 | 438,100 |
| 2015-08-05 | 227.52 | 228.18 | 224.75 | 227.05 | 190.50 | 553,400 |
| 2015-08-04 | 225.48 | 227.69 | 224.85 | 226.13 | 189.73 | 414,600 |
| 2015-08-03 | 227.29 | 228.50 | 223.90 | 224.85 | 188.65 | 461,700 |
| 2015-07-31 | 226.59 | 230.00 | 225.35 | 228.71 | 191.89 | 539,100 |
| 2015-07-30 | 224.64 | 226.70 | 221.81 | 225.01 | 188.79 | 832,600 |
| 2015-07-29 | 225.89 | 227.69 | 224.70 | 226.96 | 190.42 | 697,100 |
| 2015-07-28 | 225.87 | 227.46 | 225.63 | 225.95 | 189.58 | 477,600 |
| 2015-07-27 | 224.18 | 226.65 | 223.96 | 225.87 | 189.51 | 587,500 |
| 2015-07-24 | 226.46 | 227.31 | 225.01 | 225.77 | 189.42 | 596,800 |
| 2015-07-23 | 224.52 | 228.12 | 224.10 | 226.18 | 189.77 | 1,110,700 |
| 2015-07-22 | 229.63 | 230.00 | 221.67 | 224.70 | 188.53 | 1,235,600 |
| 2015-07-21 | 234.83 | 236.32 | 229.40 | 229.94 | 192.92 | 592,300 |
| 2015-07-20 | 233.25 | 237.19 | 233.09 | 235.10 | 197.25 | 667,100 |
| 2015-07-17 | 229.25 | 234.47 | 227.18 | 233.36 | 195.79 | 1,071,100 |
| 2015-07-16 | 232.67 | 233.34 | 231.07 | 232.36 | 194.95 | 770,200 |
| 2015-07-15 | 232.63 | 233.26 | 229.90 | 230.78 | 193.63 | 808,200 |
| 2015-07-14 | 236.81 | 237.51 | 232.51 | 233.27 | 195.72 | 1,017,200 |
| 2015-07-13 | 237.66 | 240.00 | 236.29 | 238.00 | 199.69 | 425,700 |
| 2015-07-10 | 237.62 | 238.37 | 235.41 | 236.50 | 198.43 | 619,600 |
| 2015-07-09 | 236.98 | 238.75 | 235.70 | 235.70 | 197.76 | 441,900 |
| 2015-07-08 | 235.45 | 236.51 | 233.83 | 234.39 | 196.66 | 714,400 |
| 2015-07-07 | 234.19 | 237.64 | 232.50 | 236.98 | 198.83 | 874,300 |
| 2015-07-06 | 233.79 | 235.82 | 232.90 | 233.87 | 196.22 | 592,600 |
| 2015-07-02 | 237.59 | 237.99 | 234.18 | 235.50 | 197.59 | 554,900 |
| 2015-07-01 | 238.50 | 238.74 | 236.40 | 236.70 | 198.59 | 577,600 |
| 2015-06-30 | 238.65 | 239.35 | 236.33 | 236.65 | 198.55 | 568,200 |
| 2015-06-29 | 239.28 | 239.80 | 236.25 | 236.71 | 198.60 | 595,700 |
| 2015-06-26 | 239.32 | 241.17 | 238.88 | 240.33 | 201.64 | 664,900 |
| 2015-06-25 | 243.69 | 243.98 | 239.18 | 239.53 | 200.97 | 536,500 |
| 2015-06-24 | 245.31 | 246.00 | 243.41 | 243.63 | 204.41 | 319,800 |
| 2015-06-23 | 244.78 | 245.87 | 244.56 | 245.41 | 205.90 | 526,800 |
| 2015-06-22 | 243.78 | 244.69 | 242.73 | 244.12 | 204.82 | 398,100 |
| 2015-06-19 | 243.00 | 244.04 | 241.63 | 242.19 | 203.20 | 821,000 |
| 2015-06-18 | 240.76 | 244.18 | 239.70 | 243.38 | 204.20 | 549,000 |
| 2015-06-17 | 238.46 | 240.44 | 238.07 | 239.98 | 201.35 | 519,800 |
| 2015-06-16 | 235.87 | 238.59 | 235.25 | 237.87 | 199.58 | 474,400 |
| 2015-06-15 | 236.20 | 237.89 | 234.28 | 236.92 | 198.78 | 585,600 |
| 2015-06-12 | 242.59 | 242.60 | 237.36 | 238.15 | 199.81 | 635,500 |
| 2015-06-11 | 242.80 | 243.87 | 241.63 | 243.34 | 204.17 | 461,200 |
| 2015-06-10 | 241.76 | 244.05 | 241.01 | 242.29 | 203.28 | 422,000 |
| 2015-06-09 | 239.84 | 242.89 | 239.58 | 241.51 | 202.63 | 487,000 |
| 2015-06-08 | 240.44 | 241.98 | 239.35 | 239.49 | 200.94 | 341,700 |
| 2015-06-05 | 239.60 | 241.46 | 238.17 | 241.10 | 202.29 | 470,000 |
| 2015-06-04 | 241.53 | 242.32 | 238.80 | 239.25 | 200.73 | 390,800 |
| 2015-06-03 | 242.78 | 243.48 | 241.35 | 242.91 | 203.81 | 313,500 |
| 2015-06-02 | 240.56 | 243.11 | 240.39 | 241.96 | 203.01 | 295,900 |
| 2015-06-01 | 240.84 | 242.65 | 239.53 | 241.00 | 202.20 | 478,900 |
| 2015-05-29 | 245.35 | 246.04 | 239.69 | 240.33 | 201.64 | 552,000 |
| 2015-05-28 | 244.73 | 245.24 | 243.06 | 244.66 | 205.27 | 335,800 |
| 2015-05-27 | 245.46 | 245.98 | 243.40 | 245.54 | 206.01 | 333,100 |
| 2015-05-26 | 246.00 | 246.00 | 243.64 | 244.92 | 205.49 | 472,700 |
| 2015-05-22 | 246.55 | 247.41 | 245.70 | 245.95 | 206.36 | 239,500 |
| 2015-05-21 | 245.74 | 247.44 | 244.99 | 246.60 | 206.90 | 506,500 |
| 2015-05-20 | 245.53 | 246.99 | 245.21 | 246.00 | 206.40 | 305,700 |
| 2015-05-19 | 246.91 | 247.15 | 245.08 | 246.16 | 206.53 | 306,800 |
| 2015-05-18 | 246.22 | 247.16 | 244.73 | 246.41 | 206.74 | 361,300 |
| 2015-05-15 | 247.07 | 248.19 | 244.08 | 246.05 | 206.44 | 486,700 |
| 2015-05-14 | 246.69 | 248.60 | 245.96 | 247.04 | 207.27 | 507,500 |
| 2015-05-13 | 249.91 | 251.90 | 243.01 | 245.93 | 206.34 | 962,800 |
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.
