W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 247.93 | 251.79 | 247.41 | 251.24 | 210.79 | 446,600 |
| 2015-05-11 | 248.51 | 250.15 | 247.14 | 248.81 | 208.76 | 389,100 |
| 2015-05-08 | 247.99 | 250.25 | 247.99 | 249.16 | 209.05 | 530,600 |
| 2015-05-07 | 244.30 | 246.33 | 242.47 | 245.81 | 206.24 | 416,400 |
| 2015-05-06 | 246.67 | 247.56 | 244.88 | 246.10 | 205.50 | 442,200 |
| 2015-05-05 | 248.15 | 249.90 | 245.33 | 245.99 | 205.41 | 462,300 |
| 2015-05-04 | 249.01 | 249.94 | 248.15 | 248.86 | 207.80 | 427,300 |
| 2015-05-01 | 249.02 | 250.84 | 247.34 | 248.94 | 207.87 | 477,900 |
| 2015-04-30 | 249.45 | 251.06 | 247.70 | 248.43 | 207.45 | 710,200 |
| 2015-04-29 | 248.38 | 251.24 | 245.67 | 250.13 | 208.87 | 564,300 |
| 2015-04-28 | 249.26 | 249.97 | 246.46 | 249.19 | 208.08 | 540,700 |
| 2015-04-27 | 248.57 | 251.13 | 246.26 | 249.44 | 208.29 | 764,500 |
| 2015-04-24 | 245.21 | 247.25 | 244.01 | 247.10 | 206.33 | 590,400 |
| 2015-04-23 | 243.05 | 246.25 | 242.19 | 244.28 | 203.98 | 695,200 |
| 2015-04-22 | 243.96 | 245.15 | 241.30 | 243.45 | 203.29 | 709,100 |
| 2015-04-21 | 240.14 | 243.97 | 239.78 | 243.01 | 202.92 | 943,600 |
| 2015-04-20 | 240.78 | 241.25 | 238.26 | 238.95 | 199.53 | 710,500 |
| 2015-04-17 | 239.91 | 242.36 | 237.76 | 239.33 | 199.85 | 1,154,500 |
| 2015-04-16 | 250.10 | 252.87 | 241.47 | 241.87 | 201.97 | 1,883,400 |
| 2015-04-15 | 238.39 | 242.29 | 237.69 | 241.83 | 201.93 | 843,600 |
| 2015-04-14 | 236.66 | 238.69 | 235.15 | 238.15 | 198.86 | 627,400 |
| 2015-04-13 | 235.46 | 237.40 | 234.75 | 234.96 | 196.20 | 527,300 |
| 2015-04-10 | 235.32 | 235.97 | 233.59 | 234.71 | 195.99 | 340,300 |
| 2015-04-09 | 233.00 | 235.63 | 231.31 | 234.85 | 196.11 | 530,900 |
| 2015-04-08 | 232.33 | 235.55 | 232.33 | 234.31 | 195.65 | 498,400 |
| 2015-04-07 | 233.81 | 234.94 | 232.24 | 232.86 | 194.44 | 513,200 |
| 2015-04-06 | 228.80 | 236.29 | 228.05 | 235.15 | 196.36 | 560,800 |
| 2015-04-02 | 231.88 | 233.55 | 229.85 | 230.42 | 192.41 | 609,400 |
| 2015-04-01 | 234.88 | 235.78 | 231.31 | 231.88 | 193.63 | 782,300 |
| 2015-03-31 | 236.80 | 237.00 | 234.77 | 235.81 | 196.91 | 500,100 |
| 2015-03-30 | 235.65 | 238.19 | 234.95 | 237.49 | 198.31 | 395,200 |
| 2015-03-27 | 234.13 | 235.18 | 233.18 | 234.60 | 195.90 | 382,900 |
| 2015-03-26 | 234.44 | 235.30 | 233.35 | 234.33 | 195.67 | 504,000 |
| 2015-03-25 | 235.71 | 236.56 | 234.21 | 234.83 | 196.09 | 606,300 |
| 2015-03-24 | 233.53 | 236.26 | 233.53 | 234.21 | 195.57 | 535,300 |
| 2015-03-23 | 234.26 | 234.41 | 232.19 | 233.57 | 195.04 | 645,600 |
| 2015-03-20 | 238.07 | 238.38 | 235.83 | 236.15 | 197.19 | 1,248,500 |
| 2015-03-19 | 237.07 | 237.99 | 234.78 | 237.06 | 197.95 | 533,100 |
| 2015-03-18 | 233.99 | 239.35 | 232.18 | 238.41 | 199.08 | 704,200 |
| 2015-03-17 | 232.09 | 235.03 | 230.98 | 234.48 | 195.80 | 510,200 |
| 2015-03-16 | 231.91 | 234.17 | 230.79 | 234.01 | 195.40 | 445,900 |
| 2015-03-13 | 230.82 | 232.19 | 229.39 | 230.72 | 192.66 | 665,000 |
| 2015-03-12 | 233.01 | 234.04 | 230.15 | 231.71 | 193.48 | 602,200 |
| 2015-03-11 | 230.00 | 232.49 | 228.15 | 232.17 | 193.87 | 974,100 |
| 2015-03-10 | 233.56 | 234.71 | 230.20 | 230.27 | 192.28 | 946,600 |
| 2015-03-09 | 235.55 | 237.38 | 234.71 | 235.83 | 196.92 | 520,800 |
| 2015-03-06 | 236.20 | 236.54 | 234.67 | 235.27 | 196.46 | 483,500 |
| 2015-03-05 | 236.72 | 239.15 | 235.46 | 238.04 | 198.77 | 540,200 |
| 2015-03-04 | 238.44 | 238.73 | 233.11 | 236.00 | 197.07 | 1,158,800 |
| 2015-03-03 | 238.50 | 241.47 | 237.46 | 241.29 | 201.48 | 694,600 |
| 2015-03-02 | 236.91 | 239.40 | 236.00 | 239.20 | 199.74 | 546,500 |
| 2015-02-27 | 240.14 | 240.96 | 236.91 | 236.91 | 197.83 | 762,900 |
| 2015-02-26 | 239.55 | 240.69 | 238.42 | 240.38 | 200.72 | 559,200 |
| 2015-02-25 | 237.17 | 240.93 | 235.50 | 239.59 | 200.06 | 555,200 |
| 2015-02-24 | 236.00 | 238.29 | 235.04 | 237.51 | 198.33 | 579,500 |
| 2015-02-23 | 236.86 | 237.77 | 235.33 | 236.17 | 197.21 | 487,700 |
| 2015-02-20 | 234.71 | 238.24 | 233.25 | 238.14 | 198.85 | 608,800 |
| 2015-02-19 | 235.77 | 236.77 | 234.51 | 235.55 | 196.69 | 528,700 |
| 2015-02-18 | 234.34 | 237.85 | 234.21 | 235.65 | 196.77 | 711,400 |
| 2015-02-17 | 234.93 | 236.06 | 231.79 | 233.84 | 195.26 | 800,500 |
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.
