W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	690.43	694.91	689.61	689.93	672.84	224,000
2023-09-07	692.31	694.77	687.80	691.79	674.65	261,900
2023-09-06	693.48	697.60	688.07	693.54	676.36	224,200
2023-09-05	707.72	707.90	689.07	693.01	675.84	220,100
2023-09-01	718.15	719.17	701.65	710.78	693.17	263,700
2023-08-31	726.80	730.44	713.79	714.14	696.45	353,200
2023-08-30	719.00	726.48	717.61	725.31	707.34	135,100
2023-08-29	707.78	719.91	702.02	717.80	700.02	170,200
2023-08-28	715.21	720.41	708.04	710.22	692.63	246,100
2023-08-25	711.41	720.64	710.27	714.56	696.86	177,100
2023-08-24	706.42	716.44	706.42	708.43	690.88	258,700
2023-08-23	702.11	710.21	699.55	707.13	689.61	188,000
2023-08-22	705.25	707.16	697.32	698.87	681.56	154,100
2023-08-21	703.55	708.02	695.45	703.06	685.64	141,000
2023-08-18	698.17	704.81	696.48	703.55	686.12	186,100
2023-08-17	711.35	716.83	702.28	703.35	685.93	222,300
2023-08-16	715.04	723.01	708.24	709.31	691.74	184,900
2023-08-15	713.27	715.98	712.23	712.88	695.22	159,000
2023-08-14	712.00	717.27	711.78	715.68	697.95	133,300
2023-08-11	710.59	715.32	708.14	713.34	695.67	130,300
2023-08-10	715.93	722.09	710.45	712.28	692.82	152,300
2023-08-09	714.93	719.88	711.77	714.71	695.19	143,900
2023-08-08	714.89	716.15	707.25	713.48	693.99	270,600
2023-08-07	713.69	720.95	712.66	717.25	697.66	241,500
2023-08-04	725.23	725.93	706.60	708.27	688.92	324,300
2023-08-03	714.59	723.82	713.00	722.88	703.13	297,300
2023-08-02	724.54	730.72	720.49	721.75	702.03	341,400
2023-08-01	734.76	737.52	717.23	725.32	705.51	614,300
2023-07-31	733.14	739.36	728.29	738.49	718.32	274,800
2023-07-28	731.42	734.31	724.05	731.37	711.39	258,200
2023-07-27	735.63	751.76	719.20	724.67	704.87	610,900
2023-07-26	759.53	768.86	759.18	762.12	741.30	273,000
2023-07-25	767.10	770.79	764.50	766.61	745.67	278,400
2023-07-24	770.54	777.86	767.14	769.26	748.25	395,100
2023-07-21	769.58	772.91	765.50	769.00	747.99	320,500
2023-07-20	769.90	769.90	757.64	767.15	746.19	373,600
2023-07-19	757.74	770.21	757.74	766.05	745.12	302,700
2023-07-18	759.04	763.49	750.51	760.21	739.44	298,900
2023-07-17	762.97	767.57	758.51	764.00	743.13	294,200
2023-07-14	762.00	763.46	750.48	763.35	742.50	374,200
2023-07-13	769.30	773.22	761.27	761.57	740.77	430,700
2023-07-12	789.75	793.64	773.32	777.30	756.07	348,200
2023-07-11	799.87	811.60	789.80	795.70	773.96	360,100
2023-07-10	777.61	797.28	776.56	796.74	774.97	188,100
2023-07-07	776.48	788.59	775.09	776.18	754.98	242,900
2023-07-06	778.31	780.63	769.99	778.89	757.61	251,900
2023-07-05	772.68	783.64	768.10	782.69	761.31	245,800
2023-07-03	786.75	787.54	778.36	782.56	761.18	135,500
2023-06-30	787.40	795.83	785.92	788.59	767.05	271,600
2023-06-29	771.59	782.83	770.16	782.30	760.93	201,700
2023-06-28	768.22	778.16	763.22	772.99	751.87	278,100
2023-06-27	749.78	771.34	748.19	770.50	749.45	287,900
2023-06-26	736.95	751.22	736.95	748.09	727.65	183,400
2023-06-23	732.77	741.15	729.95	737.90	717.74	293,200
2023-06-22	742.36	743.50	735.26	735.93	715.83	238,600
2023-06-21	729.65	743.54	728.61	742.10	721.83	292,200
2023-06-20	730.00	736.52	725.53	730.68	710.72	274,100
2023-06-16	744.29	748.76	731.30	732.43	712.42	419,500
2023-06-15	726.99	745.73	723.80	743.89	723.57	254,300
2023-06-14	735.88	740.31	723.74	727.07	707.21	240,000

← NewerPage 14 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.