W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	517.42	519.55	513.35	519.33	497.60	190,300
2022-04-01	519.03	520.00	507.60	517.55	495.89	255,400
2022-03-31	519.95	526.02	515.79	515.79	494.21	320,500
2022-03-30	518.80	524.27	514.23	520.64	498.85	167,300
2022-03-29	516.18	520.25	509.55	518.87	497.16	210,800
2022-03-28	505.24	513.25	502.52	513.10	491.63	270,700
2022-03-25	505.25	507.59	500.36	506.35	485.16	202,900
2022-03-24	507.70	509.14	498.56	501.24	480.27	307,300
2022-03-23	499.90	505.90	495.26	504.82	483.70	432,100
2022-03-22	506.06	507.93	499.94	502.72	481.68	241,300
2022-03-21	505.89	507.14	501.53	506.26	485.08	228,600
2022-03-18	498.03	502.85	488.15	501.95	480.95	455,100
2022-03-17	491.20	500.30	489.12	498.09	477.25	192,000
2022-03-16	501.89	507.32	482.73	491.18	470.63	260,500
2022-03-15	490.33	499.87	487.78	497.75	476.92	298,800
2022-03-14	473.27	487.48	469.95	483.40	463.17	319,900
2022-03-11	486.99	489.48	471.76	472.26	452.50	283,300
2022-03-10	480.75	486.21	472.32	484.75	464.47	261,600
2022-03-09	496.00	498.51	486.85	487.41	467.01	254,000
2022-03-08	493.81	503.49	489.24	490.08	469.57	266,500
2022-03-07	482.94	505.84	482.31	490.97	470.43	406,800
2022-03-04	476.09	488.11	472.64	488.01	467.59	281,000
2022-03-03	483.42	486.05	479.94	481.30	461.16	344,600
2022-03-02	468.33	482.41	466.38	480.84	460.72	327,500
2022-03-01	476.89	479.98	462.48	466.37	446.86	310,600
2022-02-28	470.17	477.18	468.01	477.06	457.10	378,100
2022-02-25	466.71	477.01	465.20	476.71	456.76	232,000
2022-02-24	455.73	467.00	453.67	466.28	446.77	494,300
2022-02-23	473.84	477.94	461.85	462.39	443.04	322,400
2022-02-22	474.06	476.48	467.90	472.19	452.43	341,000
2022-02-18	469.77	476.42	468.09	473.93	454.10	238,800
2022-02-17	473.18	475.64	467.22	471.37	451.65	295,700
2022-02-16	468.07	475.44	465.96	474.80	454.93	174,800
2022-02-15	471.50	473.19	467.41	469.64	449.99	226,900
2022-02-14	466.17	470.90	462.28	466.39	446.87	271,400
2022-02-11	471.90	472.36	458.90	467.69	448.12	457,600
2022-02-10	481.98	483.76	469.43	473.52	452.15	388,900
2022-02-09	486.07	492.88	481.27	489.23	467.15	293,600
2022-02-08	479.47	483.99	476.44	482.31	460.55	316,300
2022-02-07	487.86	488.96	477.03	478.32	456.74	356,500
2022-02-04	506.32	510.50	486.98	487.68	465.67	456,100
2022-02-03	513.40	525.43	506.57	507.58	484.68	565,700
2022-02-02	495.00	503.11	490.64	501.14	478.53	358,600
2022-02-01	499.11	502.99	490.07	494.98	472.65	249,800
2022-01-31	491.01	496.69	488.18	495.11	472.77	515,300
2022-01-28	482.36	495.75	475.70	495.00	472.66	233,600
2022-01-27	485.94	488.09	477.06	481.58	459.85	313,100
2022-01-26	488.13	493.13	477.12	481.02	459.32	625,800
2022-01-25	487.40	490.53	476.00	486.26	464.32	297,600
2022-01-24	486.76	494.42	479.69	494.05	471.76	335,800
2022-01-21	491.79	502.76	490.24	492.95	470.71	262,800
2022-01-20	498.03	502.77	490.23	490.96	468.81	252,700
2022-01-19	513.08	513.08	496.50	497.31	474.87	183,700
2022-01-18	500.57	515.61	491.78	506.83	483.96	362,000
2022-01-14	504.22	505.84	490.98	504.56	481.79	307,100
2022-01-13	511.90	516.24	505.80	508.17	485.24	239,500
2022-01-12	508.65	515.04	507.63	509.44	486.45	244,000
2022-01-11	500.10	506.58	491.26	505.98	483.15	194,700
2022-01-10	501.69	502.13	495.36	500.10	477.53	196,900
2022-01-07	509.00	510.99	505.44	505.64	482.82	175,100

← NewerPage 20 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.