W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	667.35	676.48	667.35	673.89	653.65	317,900
2023-03-17	680.43	681.29	662.00	663.50	643.58	517,300
2023-03-16	663.09	683.83	663.09	681.33	660.87	335,000
2023-03-15	674.74	676.92	656.17	667.74	647.69	469,900
2023-03-14	683.33	690.98	676.82	686.13	665.53	297,100
2023-03-13	673.84	685.74	668.47	674.86	654.60	285,200
2023-03-10	694.14	694.14	674.03	677.88	657.52	238,600
2023-03-09	703.06	704.89	690.34	693.01	672.20	192,100
2023-03-08	693.42	702.31	693.42	700.40	679.37	221,100
2023-03-07	698.66	706.89	693.59	694.67	673.81	230,700
2023-03-06	696.56	709.21	696.56	699.65	678.64	340,900
2023-03-03	690.59	697.91	686.59	697.59	676.64	346,600
2023-03-02	671.50	686.88	670.23	684.50	663.95	215,700
2023-03-01	667.00	678.40	666.31	671.01	650.86	230,000
2023-02-28	672.66	679.58	667.50	668.43	648.36	391,800
2023-02-27	667.88	679.93	666.30	675.02	654.75	326,200
2023-02-24	657.93	665.71	652.25	664.10	644.16	215,300
2023-02-23	659.98	661.20	650.71	657.94	638.18	195,600
2023-02-22	657.59	661.02	654.45	657.70	637.95	204,200
2023-02-21	670.05	674.12	656.15	656.19	636.49	249,200
2023-02-17	670.67	682.74	669.71	677.35	657.01	324,000
2023-02-16	667.24	675.58	665.32	670.09	649.97	193,000
2023-02-15	662.73	674.19	660.75	672.67	652.47	181,500
2023-02-14	665.28	673.74	659.45	666.54	646.53	203,200
2023-02-13	659.37	670.17	656.66	668.57	648.49	238,300
2023-02-10	656.38	657.21	649.20	656.49	636.78	386,300
2023-02-09	664.82	669.37	658.32	661.11	639.59	254,800
2023-02-08	674.88	680.11	663.53	663.77	642.16	310,600
2023-02-07	668.45	679.91	660.21	678.28	656.20	284,400
2023-02-06	675.81	683.89	671.51	674.28	652.33	409,100
2023-02-03	672.08	685.23	662.76	675.81	653.81	465,700
2023-02-02	638.08	676.12	628.18	675.57	653.58	988,800
2023-02-01	584.63	604.49	584.63	598.05	578.58	502,300
2023-01-31	577.33	590.45	573.71	589.48	570.29	470,100
2023-01-30	569.97	585.87	569.95	575.32	556.59	401,500
2023-01-27	565.22	573.72	565.22	571.79	553.18	158,800
2023-01-26	563.00	569.89	558.80	564.93	546.54	249,300
2023-01-25	564.68	568.51	557.68	559.85	541.63	217,200
2023-01-24	565.98	571.49	556.77	570.83	552.25	142,500
2023-01-23	560.19	569.36	560.17	561.72	543.44	183,500
2023-01-20	546.78	561.69	544.95	560.24	542.00	274,000
2023-01-19	570.10	573.83	547.05	547.73	529.90	448,300
2023-01-18	573.02	577.39	567.83	570.67	552.09	244,800
2023-01-17	578.22	579.78	571.18	571.67	553.06	362,500
2023-01-13	566.43	574.14	563.68	573.86	555.18	167,100
2023-01-12	582.51	586.39	570.19	572.54	553.90	237,300
2023-01-11	566.08	582.28	566.05	582.28	563.33	357,800
2023-01-10	557.63	567.88	557.63	563.92	545.56	276,200
2023-01-09	556.75	572.16	553.85	557.63	539.48	293,500
2023-01-06	545.19	553.84	543.46	552.73	534.74	210,900
2023-01-05	552.46	556.33	534.01	537.53	520.03	297,200
2023-01-04	556.31	561.22	544.91	554.03	536.00	238,400
2023-01-03	558.54	559.12	549.08	555.93	537.83	271,100
2022-12-30	561.52	561.99	550.85	556.25	538.14	177,600
2022-12-29	559.58	563.82	557.85	562.22	543.92	177,500
2022-12-28	566.42	567.86	555.77	557.06	538.93	155,500
2022-12-27	569.27	569.27	561.82	565.33	546.93	229,500
2022-12-23	562.02	567.47	561.00	565.10	546.71	110,400
2022-12-22	563.00	563.00	552.09	561.37	543.10	205,700
2022-12-21	566.10	568.42	562.12	567.42	548.95	181,800

← NewerPage 16 of 79 · 4,730 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.