W.W. Grainger Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	929.46	968.38	922.17	967.99	946.27	114
2024-02-01	899.58	916.99	886.33	915.07	894.53	100
2024-01-31	918.60	921.44	899.51	899.51	879.32	58
2024-01-30	897.50	917.14	888.99	914.35	893.83	94
2024-01-29	886.92	890.73	876.79	890.73	870.74	60
2024-01-26	883.51	885.05	875.10	877.66	857.96	209
2024-01-25	877.18	881.88	868.13	879.95	860.20	343
2024-01-24	880.00	880.66	865.10	877.58	857.89	117
2024-01-23	878.53	878.58	867.83	872.30	852.72	165
2024-01-22	866.63	873.18	866.01	869.19	849.68	3
2024-01-19	874.95	879.55	866.92	873.71	854.10	150
2024-01-18	856.77	876.70	852.01	863.62	844.24	116
2024-01-17	839.91	842.83	834.51	839.12	820.29	41
2024-01-16	841.00	841.00	835.77	838.76	819.94	12
2024-01-12	848.45	848.45	834.41	841.24	822.36	94
2024-01-11	834.48	834.48	826.77	830.30	811.67	31
2024-01-10	823.99	832.20	823.42	826.80	808.25	1,156
2024-01-09	811.38	819.03	807.29	819.03	800.65	25
2024-01-05	814.32	814.51	814.32	814.51	796.23	6
2024-01-04	811.19	818.28	808.42	817.11	798.77	24
2024-01-03	815.68	816.68	800.98	815.05	796.76	55
2024-01-02	828.05	828.05	813.13	813.13	794.88	22
2023-12-29	824.40	831.82	824.40	825.19	806.67	3
2023-12-28	827.52	831.80	826.42	827.71	809.14	1
2023-12-27	832.14	832.14	829.00	829.00	810.40	5
2023-12-22	826.59	831.44	824.08	829.06	810.45	9
2023-12-21	819.31	826.04	819.26	820.98	802.56	10
2023-12-20	816.98	833.18	813.54	825.36	806.84	447
2023-12-19	835.65	840.99	828.68	831.00	812.35	168
2023-12-18	826.36	833.18	824.00	833.18	814.48	30
2023-12-15	822.08	825.76	820.68	822.08	803.63	246
2023-12-14	818.81	825.46	813.37	825.46	806.94	3,595
2023-12-13	818.01	821.16	812.86	812.86	794.62	44
2023-12-12	813.09	821.72	812.16	821.55	803.11	11
2023-12-11	805.94	815.65	805.29	814.98	796.69	65
2023-12-08	811.72	812.06	802.68	803.82	785.78	92
2023-12-07	805.38	810.77	805.29	807.78	789.65	35
2023-12-06	796.70	811.56	796.70	804.51	786.46	55
2023-12-05	796.17	806.45	795.91	797.98	780.07	27
2023-12-04	796.52	806.00	790.62	799.21	781.28	259
2023-12-01	788.54	801.32	782.85	799.67	781.72	125
2023-11-30	777.18	785.82	774.17	780.95	763.42	61
2023-11-29	782.46	782.46	772.04	778.87	761.39	15
2023-11-28	810.95	811.95	777.77	777.77	760.32	162
2023-11-27	811.87	814.66	807.49	814.55	796.27	397
2023-11-24	810.39	813.62	808.62	811.94	793.72	31
2023-11-22	810.24	814.14	803.75	811.14	792.94	96
2023-11-21	809.19	812.50	807.36	811.04	792.84	139
2023-11-20	802.03	804.78	796.32	804.21	786.16	97
2023-11-17	792.25	799.87	792.25	796.32	778.45	28
2023-11-16	800.30	801.00	792.95	794.94	777.10	150
2023-11-15	801.45	805.61	801.36	801.97	783.97	489
2023-11-14	795.93	803.31	792.48	802.79	784.77	65
2023-11-13	787.29	798.95	777.91	793.68	775.87	78
2023-11-10	780.73	788.46	780.73	788.46	770.77	27
2023-11-09	783.58	784.46	782.78	784.46	765.04	81
2023-11-08	781.57	781.57	781.57	781.57	762.22	1
2023-11-07	766.86	773.20	764.03	773.10	753.96	34
2023-11-06	767.73	769.08	759.00	766.00	747.03	5,671
2023-11-03	767.46	772.50	750.03	772.00	752.89	82

← NewerPage 12 of 18 · 1,077 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	2.4900 USD
2026-05-11	2.4900 USD
2026-02-06	2.2600 USD
2025-11-07	2.2600 USD
2025-08-08	2.2600 USD
2025-05-09	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.