W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	561.00	566.78	559.69	562.74	544.42	340,200
2022-12-19	558.89	565.52	557.27	561.27	543.00	287,900
2022-12-16	555.50	559.63	551.47	558.65	540.47	770,600
2022-12-15	570.77	572.17	557.82	561.53	543.25	396,600
2022-12-14	585.38	588.00	570.27	576.02	557.27	529,800
2022-12-13	605.95	605.95	576.72	584.93	565.89	392,400
2022-12-12	590.12	593.46	585.48	593.46	574.14	249,500
2022-12-09	593.76	597.50	587.30	588.06	568.92	172,300
2022-12-08	589.98	597.82	589.92	593.25	573.94	349,300
2022-12-07	579.42	592.21	577.62	586.41	567.32	275,300
2022-12-06	588.11	591.45	575.96	580.34	561.45	309,900
2022-12-05	595.83	598.16	584.80	586.45	567.36	251,900
2022-12-02	598.62	604.01	593.29	602.08	582.48	298,300
2022-12-01	605.19	605.19	597.05	603.18	583.55	246,600
2022-11-30	587.71	604.45	582.92	603.06	583.43	641,500
2022-11-29	593.95	596.80	588.68	590.99	571.75	191,500
2022-11-28	600.87	603.59	593.42	594.56	575.21	168,600
2022-11-25	606.82	608.40	601.26	604.25	584.58	71,400
2022-11-23	605.53	608.67	602.95	604.32	584.65	144,300
2022-11-22	605.20	611.02	599.92	605.47	585.76	211,000
2022-11-21	596.12	605.16	596.12	600.62	581.07	224,100
2022-11-18	599.91	601.33	593.06	597.03	577.60	216,200
2022-11-17	584.10	594.91	581.92	593.95	574.62	290,800
2022-11-16	583.98	594.40	583.86	588.89	569.72	235,700
2022-11-15	584.27	585.85	576.46	581.81	562.87	399,700
2022-11-14	580.00	599.16	580.00	585.00	565.96	375,000
2022-11-11	607.77	609.69	581.59	586.52	567.43	448,200
2022-11-10	608.61	612.06	601.44	608.38	588.58	352,600
2022-11-09	598.41	604.90	590.73	591.01	570.11	234,000
2022-11-08	594.74	606.12	593.38	600.66	579.42	362,000
2022-11-07	593.82	596.42	590.61	595.35	574.29	219,400
2022-11-04	600.68	603.85	583.82	593.64	572.64	293,100
2022-11-03	577.31	603.09	571.83	594.40	573.38	402,900
2022-11-02	590.63	601.98	582.89	583.98	563.33	342,400
2022-11-01	589.42	595.39	578.71	592.70	571.74	284,200
2022-10-31	576.12	587.31	576.12	584.35	563.68	517,600
2022-10-28	545.00	575.88	545.00	575.88	555.51	650,400
2022-10-27	534.78	543.90	532.15	537.67	518.65	457,300
2022-10-26	534.95	538.68	524.00	531.13	512.35	296,000
2022-10-25	522.98	532.35	521.61	530.80	512.03	238,400
2022-10-24	524.47	529.93	521.33	525.11	506.54	188,300
2022-10-21	511.94	522.08	508.21	519.68	501.30	263,300
2022-10-20	521.68	521.68	503.61	509.19	491.18	327,100
2022-10-19	525.95	530.22	515.97	521.13	502.70	193,700
2022-10-18	528.03	532.49	520.60	531.62	512.82	281,500
2022-10-17	510.78	519.16	510.78	517.23	498.94	282,000
2022-10-14	521.56	523.41	499.84	501.17	483.45	264,500
2022-10-13	494.32	520.52	488.24	518.39	500.06	378,200
2022-10-12	518.80	518.80	505.97	506.24	488.34	364,300
2022-10-11	502.84	514.97	502.84	514.09	495.91	389,100
2022-10-10	504.41	508.19	498.22	504.12	486.29	191,700
2022-10-07	506.53	506.53	497.79	500.92	483.20	291,700
2022-10-06	516.22	521.17	508.55	509.59	491.57	231,300
2022-10-05	517.66	525.30	515.00	518.76	500.41	235,200
2022-10-04	514.69	522.37	514.69	521.23	502.80	300,500
2022-10-03	496.24	509.08	494.86	506.82	488.90	309,000
2022-09-30	489.66	493.56	484.52	489.19	471.89	538,200
2022-09-29	490.14	490.93	484.88	486.90	469.68	329,400
2022-09-28	491.84	496.52	483.59	493.83	476.36	478,700
2022-09-27	494.79	496.98	483.19	487.10	469.87	366,100

← NewerPage 17 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.