W.W. Grainger Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	674.83	679.98	674.83	679.98	661.43	6
2023-05-05	673.63	676.74	673.22	673.41	655.03	21
2023-05-04	681.83	681.83	667.31	668.75	648.69	20
2023-05-03	692.77	697.39	687.58	687.58	666.96	138
2023-05-02	693.06	693.08	683.17	683.17	662.68	307
2023-04-28	698.69	698.69	690.76	693.09	672.30	151
2023-04-27	677.89	690.32	677.60	681.11	660.68	63
2023-04-26	671.70	671.70	661.43	666.60	646.61	142
2023-04-25	672.81	674.59	672.81	673.98	653.76	46
2023-04-24	673.46	675.39	673.46	673.93	653.72	4
2023-04-21	668.99	669.52	665.33	665.80	645.83	119
2023-04-20	662.36	670.43	659.84	670.43	650.32	29
2023-04-19	664.84	667.22	662.35	663.12	643.23	50
2023-04-18	664.59	664.59	659.42	659.42	639.64	54
2023-04-17	653.99	658.07	653.99	658.07	638.33	517
2023-04-14	645.65	655.45	645.65	653.51	633.91	65
2023-04-13	647.18	647.18	626.94	634.39	615.37	60
2023-04-12	654.39	662.99	653.11	660.09	640.29	59
2023-04-11	650.17	653.19	650.16	653.19	633.60	74
2023-04-06	644.05	644.05	642.00	642.00	622.74	8,302
2023-04-05	650.57	650.57	634.29	634.31	615.28	106
2023-04-04	683.17	686.06	659.08	660.34	640.53	9,269
2023-04-03	686.10	686.87	681.18	682.52	662.05	24
2023-03-31	672.07	677.63	672.07	676.45	656.16	189
2023-03-30	673.67	673.67	673.67	673.67	653.46	97
2023-03-29	679.04	680.33	674.07	674.66	654.42	112
2023-03-28	675.38	676.98	671.89	674.88	654.64	100
2023-03-27	668.35	672.78	666.91	672.78	652.60	83
2023-03-24	656.62	659.49	656.62	659.49	639.71	10
2023-03-23	668.61	675.78	668.41	668.41	648.36	12,522
2023-03-22	678.31	686.38	675.86	686.38	665.79	343
2023-03-21	681.32	682.04	674.18	674.18	653.95	92
2023-03-20	667.84	674.59	667.84	670.74	650.62	139
2023-03-17	680.43	680.43	664.94	669.10	649.03	1,773
2023-03-16	666.47	680.58	665.03	680.58	660.16	176
2023-03-15	675.98	677.56	660.53	660.53	640.71	113
2023-03-14	686.43	690.60	684.76	690.60	669.89	77
2023-03-13	674.00	677.91	673.80	677.91	657.58	6
2023-03-10	690.40	690.56	685.24	690.56	669.85	131
2023-03-09	701.29	705.70	699.00	699.00	678.04	83
2023-03-08	694.47	702.15	694.47	700.02	679.02	1,234
2023-03-07	700.71	703.17	696.94	696.94	676.04	47
2023-03-06	702.74	706.76	700.15	706.75	685.55	103
2023-03-03	690.37	691.68	687.37	691.68	670.93	310
2023-03-02	676.96	684.60	676.04	684.60	664.07	45
2023-03-01	669.60	677.83	666.73	677.83	657.50	209
2023-02-28	675.93	677.12	675.62	677.12	656.81	67
2023-02-27	669.38	676.13	667.88	675.90	655.62	149
2023-02-24	656.82	658.58	653.34	658.58	638.83	30
2023-02-23	660.25	661.27	654.23	658.18	638.44	71
2023-02-22	660.36	661.01	658.10	658.43	638.68	86
2023-02-21	673.11	673.11	666.43	666.43	646.44	105
2023-02-17	670.98	674.48	670.98	671.36	651.22	70
2023-02-16	669.79	669.79	669.79	669.79	649.70	40
2023-02-15	667.90	667.90	665.15	665.15	645.20	40
2023-02-14	666.15	673.09	661.45	661.45	641.61	79
2023-02-13	656.38	667.55	656.38	667.55	647.52	517
2023-02-10	651.90	651.90	650.32	650.32	630.81	10
2023-02-09	668.05	668.05	661.56	663.25	641.69	55
2023-02-08	666.70	666.70	666.70	666.70	645.02	3

← NewerPage 15 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.