W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 950.98 | 957.56 | 945.54 | 955.04 | 947.21 | 188,200 |
| 2025-11-06 | 957.44 | 965.31 | 951.52 | 952.66 | 944.85 | 269,100 |
| 2025-11-05 | 955.41 | 969.91 | 955.41 | 962.39 | 954.50 | 259,300 |
| 2025-11-04 | 965.95 | 970.05 | 954.30 | 955.87 | 948.04 | 378,400 |
| 2025-11-03 | 966.72 | 974.42 | 959.58 | 966.32 | 958.40 | 420,900 |
| 2025-10-31 | 969.02 | 993.06 | 921.16 | 979.00 | 970.98 | 886,700 |
| 2025-10-30 | 955.93 | 976.90 | 953.22 | 956.24 | 948.40 | 510,000 |
| 2025-10-29 | 960.75 | 966.84 | 953.77 | 958.97 | 951.11 | 284,700 |
| 2025-10-28 | 974.93 | 981.41 | 962.41 | 963.48 | 955.58 | 314,700 |
| 2025-10-27 | 971.24 | 979.58 | 966.27 | 978.31 | 970.29 | 214,000 |
| 2025-10-24 | 968.26 | 978.21 | 964.54 | 968.41 | 960.47 | 303,200 |
| 2025-10-23 | 973.66 | 985.56 | 954.84 | 964.07 | 956.17 | 312,000 |
← NewerPage 5 of 5 · 252 trading days
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.
