W.W. Grainger Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	534.95	534.95	527.62	527.62	509.02	3
2022-10-25	528.85	528.85	527.26	527.26	508.67	2
2022-10-21	513.88	518.00	513.60	518.00	499.74	21
2022-10-20	522.81	522.81	513.31	513.31	495.22	22
2022-10-19	527.65	527.85	515.87	515.87	497.69	52
2022-10-18	531.29	531.29	523.22	527.85	509.25	64
2022-10-17	513.40	514.46	513.40	513.90	495.78	79
2022-10-13	510.37	511.64	510.37	511.64	493.60	30
2022-10-12	514.09	514.09	514.09	514.09	495.97	1,119
2022-10-10	502.28	504.39	502.28	504.39	486.61	1
2022-10-07	503.07	509.59	500.19	502.25	484.55	1,059
2022-10-06	519.87	520.26	519.26	519.26	500.95	40
2022-10-05	517.44	518.90	517.44	517.58	499.34	86
2022-10-04	516.68	518.83	516.25	518.83	500.54	166
2022-10-03	496.52	503.92	495.86	503.92	486.16	82
2022-09-30	486.50	490.81	486.50	490.18	472.90	321
2022-09-29	488.48	488.48	488.48	488.48	471.26	60
2022-09-27	490.63	490.63	489.34	489.34	472.09	1,354
2022-09-26	491.45	495.05	488.14	488.14	470.93	10
2022-09-23	502.80	502.80	500.97	500.97	483.31	80
2022-09-22	516.75	516.75	508.61	508.61	490.68	1,682
2022-09-21	531.00	537.14	531.00	537.14	518.21	926
2022-09-16	526.29	529.71	524.66	524.66	506.17	5
2022-09-15	548.14	548.30	547.59	548.30	528.97	1
2022-09-13	562.55	562.55	557.34	557.34	537.69	202
2022-09-06	557.70	558.16	554.94	558.16	538.49	2
2022-09-02	560.20	564.96	556.89	557.05	537.41	431
2022-09-01	554.93	556.96	554.69	555.65	536.06	42
2022-08-31	555.84	555.84	555.84	555.84	536.25	2
2022-08-30	555.27	555.93	555.27	555.40	535.82	2
2022-08-26	583.44	584.95	569.56	569.56	549.48	235
2022-08-23	572.29	576.64	572.29	576.64	556.31	16
2022-08-22	577.50	580.19	572.00	572.01	551.85	25
2022-08-18	585.98	586.70	585.97	586.70	566.02	1
2022-08-17	579.31	581.28	579.31	580.58	560.11	16
2022-08-16	581.92	581.92	581.92	581.92	561.41	10
2022-08-15	576.60	586.48	576.60	586.48	565.81	1
2022-08-12	572.62	572.62	572.62	572.62	552.44	4
2022-08-09	560.00	561.10	558.44	560.39	540.64	1,702
2022-08-08	558.22	562.46	558.22	562.36	542.54	601
2022-08-04	545.56	545.56	545.56	545.56	524.67	1
2022-08-03	543.73	543.73	535.17	535.17	514.67	22
2022-08-02	549.97	549.97	540.36	546.90	525.96	6
2022-08-01	540.99	553.67	536.84	549.69	528.64	46
2022-07-29	520.00	534.24	520.00	534.24	513.78	1
2022-07-15	460.14	460.41	458.37	458.38	440.83	9
2022-07-14	445.02	445.02	445.02	445.02	427.98	1
2022-07-08	476.23	476.23	476.23	476.23	457.99	1
2022-07-07	472.89	472.89	472.89	472.89	454.78	1
2022-07-06	460.35	464.96	460.35	464.96	447.16	12
2022-07-01	454.52	454.52	454.52	454.52	437.11	1
2022-06-24	456.49	456.49	456.49	456.49	439.01	2
2022-06-17	448.70	448.70	443.89	443.89	426.89	3
2022-06-16	461.55	461.55	460.33	460.33	442.70	26
2022-06-13	480.43	482.28	471.92	472.57	454.47	14
2022-06-10	488.10	488.10	484.65	487.28	468.62	716
2022-06-08	503.83	507.98	503.83	507.98	488.53	200
2022-06-01	488.61	488.98	483.77	483.77	465.25	1
2022-05-27	484.12	486.83	484.12	485.14	466.56	95
2022-05-26	479.17	479.17	470.41	478.33	460.01	1

← NewerPage 17 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.