W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	449.65	458.20	446.66	454.43	436.97	312,500
2022-06-29	452.44	454.60	447.29	453.95	436.51	211,300
2022-06-28	464.89	468.99	449.59	450.65	433.34	311,500
2022-06-27	461.73	467.09	459.93	464.15	446.32	181,400
2022-06-24	451.48	461.35	449.87	460.95	443.24	348,300
2022-06-23	450.43	452.17	441.46	446.08	428.94	239,700
2022-06-22	442.00	450.89	442.00	449.56	432.29	318,400
2022-06-21	447.32	452.49	446.00	449.84	432.56	294,800
2022-06-17	452.66	455.38	440.48	442.09	425.10	583,000
2022-06-16	464.24	469.39	453.64	455.69	438.18	461,000
2022-06-15	471.80	478.16	467.04	473.06	454.88	397,600
2022-06-14	476.57	480.99	466.40	469.90	451.85	267,200
2022-06-13	482.28	484.94	470.97	478.19	459.82	384,500
2022-06-10	490.79	493.68	483.05	488.74	469.96	334,100
2022-06-09	499.15	503.33	494.29	494.42	475.42	176,200
2022-06-08	503.83	508.77	497.65	498.50	479.35	210,900
2022-06-07	494.66	507.21	491.89	507.17	487.68	176,300
2022-06-06	498.78	501.83	496.42	498.73	479.57	161,100
2022-06-03	496.59	501.47	493.74	496.28	477.21	234,600
2022-06-02	496.00	501.90	493.73	498.68	479.52	192,100
2022-06-01	488.40	496.90	482.20	494.39	475.40	274,400
2022-05-31	485.83	489.20	479.92	487.07	468.36	454,300
2022-05-27	479.98	490.41	479.98	490.39	471.55	202,800
2022-05-26	473.71	480.61	471.49	477.43	459.09	207,900
2022-05-25	468.11	472.77	464.57	469.26	451.23	282,600
2022-05-24	466.77	473.78	462.57	472.01	453.88	248,800
2022-05-23	469.98	472.24	463.46	467.10	449.15	209,500
2022-05-20	470.35	472.34	458.39	464.54	446.69	270,600
2022-05-19	461.14	472.42	458.12	466.96	449.02	300,300
2022-05-18	476.42	477.61	465.04	465.78	447.88	316,900
2022-05-17	480.55	484.19	474.95	482.19	463.66	201,400
2022-05-16	475.75	477.02	466.59	473.96	455.75	244,100
2022-05-13	473.05	478.83	470.16	477.33	458.99	345,000
2022-05-12	457.42	471.53	455.61	469.24	451.21	373,200
2022-05-11	469.94	471.98	457.27	459.18	441.54	431,000
2022-05-10	479.68	479.68	463.82	469.33	451.30	265,100
2022-05-09	472.14	480.02	472.14	476.82	458.50	387,500
2022-05-06	476.59	481.90	470.35	477.92	459.56	299,700
2022-05-05	499.17	501.51	478.04	483.14	462.92	321,800
2022-05-04	485.51	505.71	485.50	505.05	483.92	442,600
2022-05-03	491.96	492.31	480.66	483.99	463.74	452,500
2022-05-02	504.41	507.76	480.98	490.82	470.28	387,500
2022-04-29	514.07	516.67	498.35	500.03	479.11	422,500
2022-04-28	503.32	519.81	501.36	514.93	493.38	450,200
2022-04-27	492.13	502.71	491.95	495.71	474.97	529,600
2022-04-26	489.50	496.24	485.85	492.13	471.54	318,100
2022-04-25	496.34	496.34	482.12	492.19	471.59	426,700
2022-04-22	509.02	510.85	499.10	499.34	478.45	225,800
2022-04-21	515.12	519.91	506.76	511.99	490.57	245,000
2022-04-20	511.93	520.49	510.63	511.28	489.89	229,100
2022-04-19	493.49	508.95	490.13	507.73	486.48	308,700
2022-04-18	488.62	494.93	487.01	490.58	470.05	287,800
2022-04-14	517.96	520.84	491.33	491.43	470.87	532,600
2022-04-13	523.25	529.91	522.50	527.11	505.05	228,600
2022-04-12	518.12	529.54	518.12	523.50	501.59	287,000
2022-04-11	517.79	522.66	515.95	518.66	496.96	177,100
2022-04-08	521.01	524.26	514.54	518.55	496.85	249,700
2022-04-07	526.71	527.12	516.51	521.42	499.60	345,700
2022-04-06	517.32	526.91	515.86	526.12	504.11	294,600
2022-04-05	516.75	525.17	515.34	518.85	497.14	235,200

← NewerPage 19 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.