W.W. Grainger, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1,352.49	1,360.10	1,308.22	1,360.08	1,360.08	224,741
2026-10-21	1,336.91	1,359.29	1,332.05	1,351.87	1,351.87	263,700
2026-10-20	1,318.66	1,338.82	1,317.11	1,335.96	1,335.96	170,800
2026-10-19	1,331.80	1,338.37	1,317.51	1,318.06	1,318.06	208,500
2026-10-16	1,340.00	1,349.88	1,319.36	1,330.70	1,330.70	236,900
2026-10-15	1,339.94	1,355.00	1,306.82	1,331.17	1,331.17	276,200
2026-10-14	1,300.25	1,330.63	1,288.16	1,330.62	1,330.62	440,900
2026-10-13	1,313.18	1,327.33	1,304.15	1,325.10	1,325.10	284,700
2026-10-12	1,294.76	1,307.88	1,287.95	1,306.73	1,306.73	274,600
2026-10-09	1,272.15	1,295.05	1,270.79	1,289.79	1,289.79	182,600
2026-10-08	1,261.65	1,282.97	1,258.59	1,268.67	1,268.67	186,700
2026-10-07	1,267.98	1,281.80	1,260.20	1,263.51	1,263.51	238,300
2026-10-06	1,286.61	1,287.26	1,272.14	1,275.56	1,275.56	218,100
2026-10-05	1,277.04	1,292.35	1,267.15	1,286.84	1,286.84	207,500
2026-10-02	1,289.01	1,300.00	1,274.80	1,280.30	1,280.30	270,900
2026-10-01	1,240.00	1,282.27	1,240.00	1,281.68	1,281.68	299,100
2026-09-30	1,252.26	1,257.80	1,242.41	1,245.76	1,245.76	273,200
2026-09-29	1,248.93	1,257.05	1,242.69	1,248.67	1,248.67	257,700
2026-09-28	1,240.98	1,257.81	1,236.29	1,255.69	1,255.69	365,500
2026-09-25	1,260.00	1,265.11	1,237.47	1,243.07	1,243.07	389,900
2026-09-24	1,271.62	1,296.34	1,269.45	1,279.47	1,279.47	229,700
2026-09-23	1,266.60	1,276.42	1,262.26	1,270.67	1,270.67	316,700
2026-09-22	1,283.86	1,289.94	1,260.32	1,268.62	1,268.62	298,300

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
1998-06-15	2:1
1991-06-10	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.