W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	796.02	806.64	796.02	801.40	783.41	178,300
2023-12-01	785.85	804.59	785.05	803.58	785.54	281,400
2023-11-30	777.46	786.53	775.00	786.19	768.54	365,000
2023-11-29	780.07	780.31	772.13	775.69	758.28	308,500
2023-11-28	807.72	814.53	773.54	775.14	757.74	464,500
2023-11-27	808.93	815.52	807.83	810.36	792.17	240,800
2023-11-24	811.86	813.86	806.55	812.30	794.07	88,000
2023-11-22	810.24	812.34	806.70	808.98	790.82	160,200
2023-11-21	810.00	813.10	806.51	806.77	788.66	192,800
2023-11-20	800.00	809.62	796.15	808.77	790.62	198,300
2023-11-17	797.93	802.68	793.98	802.20	784.19	207,200
2023-11-16	795.81	801.07	793.64	795.05	777.21	232,500
2023-11-15	804.00	806.13	793.31	794.80	776.96	284,500
2023-11-14	792.48	806.29	792.48	801.45	783.46	295,500
2023-11-13	789.75	795.21	787.77	789.66	771.94	291,200
2023-11-10	782.68	794.14	781.93	792.25	774.47	232,800
2023-11-09	783.58	793.83	781.02	781.73	762.37	315,200
2023-11-08	776.26	784.91	773.27	781.02	761.67	334,600
2023-11-07	766.48	776.98	764.13	772.93	753.78	278,500
2023-11-06	766.45	767.66	758.11	767.14	748.14	269,800
2023-11-03	761.13	773.17	757.78	767.73	748.71	363,800
2023-11-02	747.00	760.55	747.00	756.29	737.56	335,900
2023-11-01	731.85	747.52	727.99	742.10	723.72	372,400
2023-10-31	725.76	738.36	721.99	729.83	711.75	412,900
2023-10-30	711.80	730.59	710.24	726.06	708.07	444,800
2023-10-27	702.25	711.93	699.98	706.76	689.25	409,200
2023-10-26	705.96	710.92	687.55	699.67	682.34	456,900
2023-10-25	684.71	686.16	674.41	677.41	660.63	325,100
2023-10-24	691.84	693.99	684.44	686.71	669.70	275,600
2023-10-23	692.42	697.46	686.25	686.32	669.32	227,700
2023-10-20	704.63	704.63	691.13	691.49	674.36	224,200
2023-10-19	713.55	718.51	700.92	702.83	685.42	267,000
2023-10-18	736.27	736.27	711.82	711.86	694.23	234,700
2023-10-17	730.96	739.01	728.43	738.16	719.88	158,000
2023-10-16	737.15	741.61	723.84	731.78	713.65	219,000
2023-10-13	738.09	740.18	727.95	731.46	713.34	274,300
2023-10-12	726.89	745.17	726.02	735.38	717.16	437,800
2023-10-11	709.09	716.54	706.44	714.29	696.60	230,600
2023-10-10	725.91	726.12	710.50	710.88	693.27	354,700
2023-10-09	716.32	727.28	714.92	725.91	707.93	256,600
2023-10-06	700.73	722.52	700.41	716.32	698.58	316,000
2023-10-05	699.97	705.03	693.02	702.55	685.15	205,200
2023-10-04	688.64	699.88	684.68	698.83	681.52	257,500
2023-10-03	695.00	701.65	683.80	687.03	670.01	365,700
2023-10-02	693.15	701.21	692.21	694.62	677.41	280,300
2023-09-29	701.38	703.68	689.65	691.84	674.70	225,800
2023-09-28	702.15	707.19	697.37	698.85	681.54	252,200
2023-09-27	690.88	700.97	687.43	700.11	682.77	243,500
2023-09-26	689.68	693.97	684.88	685.53	668.55	237,100
2023-09-25	680.42	692.12	680.42	689.89	672.80	176,400
2023-09-22	681.57	689.53	680.14	681.48	664.60	160,700
2023-09-21	683.23	690.58	678.63	682.46	665.55	271,300
2023-09-20	693.17	700.06	683.83	684.99	668.02	154,800
2023-09-19	692.38	694.25	687.32	691.06	673.94	156,200
2023-09-18	694.00	697.94	692.32	693.81	676.62	247,900
2023-09-15	696.96	698.34	690.83	693.12	675.95	304,000
2023-09-14	692.10	697.75	688.58	696.26	679.01	209,400
2023-09-13	685.01	690.35	683.44	684.95	667.98	181,900
2023-09-12	689.38	695.21	685.16	686.53	669.52	162,600
2023-09-11	692.10	694.87	688.05	691.99	674.85	180,600

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.