W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	735.88	740.31	723.74	727.07	707.21	240,000
2023-06-13	721.32	738.88	721.32	736.98	716.85	307,700
2023-06-12	708.79	723.33	705.21	722.33	702.60	296,500
2023-06-09	707.04	708.40	695.99	706.48	687.18	230,500
2023-06-08	696.89	707.39	694.22	704.98	685.72	266,000
2023-06-07	686.48	697.88	683.84	697.84	678.78	271,500
2023-06-06	668.28	686.57	661.01	685.81	667.08	556,600
2023-06-05	677.44	679.28	673.20	675.66	657.20	242,400
2023-06-02	657.64	678.65	654.65	677.77	659.25	384,700
2023-06-01	650.55	655.80	641.95	655.31	637.41	264,800
2023-05-31	652.30	653.27	647.07	649.02	631.29	573,500
2023-05-30	664.23	664.45	652.31	654.06	636.19	309,200
2023-05-26	660.47	665.92	655.07	664.23	646.08	200,600
2023-05-25	660.04	660.98	654.50	659.61	641.59	286,200
2023-05-24	661.40	661.40	653.62	656.58	638.64	250,900
2023-05-23	666.58	668.88	659.37	659.64	641.62	269,800
2023-05-22	681.57	683.98	669.45	671.30	652.96	266,700
2023-05-19	683.76	686.51	677.60	681.78	663.16	260,100
2023-05-18	673.56	680.18	669.97	679.29	660.73	149,000
2023-05-17	668.35	673.28	663.91	671.27	652.93	178,700
2023-05-16	666.77	670.00	659.90	664.26	646.11	231,600
2023-05-15	682.12	682.28	668.99	670.39	652.08	263,700
2023-05-12	686.31	691.34	677.63	684.62	665.92	176,800
2023-05-11	677.43	684.49	674.23	684.37	665.67	280,200
2023-05-10	690.91	690.91	672.46	681.46	662.84	180,700
2023-05-09	677.02	685.89	677.01	684.51	665.81	192,800
2023-05-08	674.98	679.04	671.16	678.22	659.69	180,200
2023-05-05	669.98	678.18	669.67	675.51	657.06	236,700
2023-05-04	681.71	681.71	662.61	667.50	647.46	248,100
2023-05-03	692.77	697.41	681.20	683.61	663.08	363,900
2023-05-02	693.00	695.63	680.98	688.81	668.13	222,100
2023-05-01	697.98	703.87	695.33	695.96	675.06	267,200
2023-04-28	698.69	698.69	689.51	695.57	674.68	448,900
2023-04-27	679.71	696.60	672.30	696.36	675.45	535,900
2023-04-26	666.09	669.59	659.81	659.82	640.01	342,500
2023-04-25	674.72	678.00	668.98	671.83	651.66	208,500
2023-04-24	672.15	678.33	671.78	675.32	655.04	203,900
2023-04-21	668.99	670.62	664.14	670.11	649.99	192,300
2023-04-20	663.01	671.87	659.83	667.17	647.14	180,200
2023-04-19	664.06	667.87	658.23	665.43	645.45	177,600
2023-04-18	664.59	666.36	656.71	666.34	646.33	287,900
2023-04-17	653.99	661.20	652.48	660.82	640.98	228,400
2023-04-14	645.65	659.82	645.65	651.11	631.56	281,500
2023-04-13	647.87	651.26	625.97	646.69	627.27	418,300
2023-04-12	654.39	663.87	650.72	655.38	635.70	272,900
2023-04-11	652.28	655.99	647.18	648.40	628.93	246,500
2023-04-10	641.30	653.61	639.60	651.46	631.90	228,000
2023-04-06	642.00	648.57	637.42	641.66	622.39	318,600
2023-04-05	650.57	653.17	632.26	646.25	626.84	461,000
2023-04-04	681.97	686.70	652.80	656.68	636.96	333,800
2023-04-03	685.16	687.20	677.30	683.17	662.66	282,600
2023-03-31	673.30	689.74	672.81	688.81	668.13	305,200
2023-03-30	677.64	678.48	667.89	669.27	649.17	203,000
2023-03-29	681.79	681.79	671.27	675.04	654.77	222,000
2023-03-28	671.11	677.28	666.41	675.84	655.55	150,000
2023-03-27	668.55	673.17	665.11	671.66	651.49	179,600
2023-03-24	661.68	668.83	650.46	663.60	643.67	270,300
2023-03-23	668.41	675.60	659.22	665.38	645.40	235,300
2023-03-22	677.12	686.69	668.11	668.61	648.53	223,900
2023-03-21	681.69	683.11	674.02	680.82	660.38	385,000

← NewerPage 15 of 21 · 1,256 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.