W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	509.86	514.47	506.39	510.13	487.11	206,300
2022-01-05	519.70	523.91	508.17	508.35	485.41	236,400
2022-01-04	508.38	523.22	508.38	520.47	496.99	198,400
2022-01-03	517.51	521.39	504.42	510.20	487.18	203,700
2021-12-31	516.00	521.23	515.00	518.24	494.86	139,800
2021-12-30	524.64	525.91	516.61	516.66	493.35	108,600
2021-12-29	520.87	527.06	520.87	525.39	501.68	155,200
2021-12-28	516.88	521.15	516.43	520.87	497.37	155,200
2021-12-27	505.82	516.45	505.82	516.15	492.86	147,000
2021-12-23	499.98	508.44	499.98	503.01	480.31	223,800
2021-12-22	497.39	500.81	497.21	499.17	476.65	229,900
2021-12-21	492.51	497.49	490.64	496.79	474.37	256,600
2021-12-20	488.53	490.73	480.21	489.33	467.25	269,700
2021-12-17	507.78	510.39	490.83	492.89	470.65	588,500
2021-12-16	516.16	516.35	503.57	508.33	485.39	267,300
2021-12-15	511.36	515.33	505.76	513.95	490.76	195,800
2021-12-14	505.62	509.05	502.58	507.76	484.85	151,900
2021-12-13	514.00	514.00	504.81	506.85	483.98	216,300
2021-12-10	507.74	514.60	503.29	513.67	490.49	187,900
2021-12-09	505.54	505.54	502.26	503.55	480.83	231,300
2021-12-08	506.32	507.59	500.55	505.70	482.88	182,200
2021-12-07	501.70	510.42	501.70	507.72	484.81	200,100
2021-12-06	495.08	502.32	492.76	499.95	477.39	297,500
2021-12-03	489.71	492.13	483.04	491.44	469.27	300,700
2021-12-02	479.30	491.19	478.20	488.01	465.99	190,300
2021-12-01	486.69	489.57	476.89	477.26	455.73	305,700
2021-11-30	492.95	493.68	479.68	481.41	459.69	510,800
2021-11-29	494.30	497.90	488.76	495.58	473.22	169,300
2021-11-26	492.06	495.74	488.05	489.54	467.45	172,800
2021-11-24	498.01	501.05	496.36	498.44	475.95	215,800
2021-11-23	493.49	499.00	489.20	498.00	475.53	209,100
2021-11-22	484.20	495.78	481.81	492.75	470.52	279,900
2021-11-19	483.37	485.47	479.84	482.62	460.84	213,600
2021-11-18	488.10	488.10	481.02	482.27	460.51	161,500
2021-11-17	490.00	490.00	483.25	486.58	464.62	151,000
2021-11-16	485.47	494.22	485.47	489.92	467.81	147,100
2021-11-15	490.33	491.38	484.25	484.42	462.56	189,600
2021-11-12	486.48	491.27	483.74	489.83	467.73	120,100
2021-11-11	480.48	484.77	476.89	484.61	462.74	178,000
2021-11-10	482.93	484.00	477.68	481.01	459.31	124,000
2021-11-09	474.50	483.16	474.50	482.13	460.38	275,100
2021-11-08	475.48	475.48	468.33	474.94	453.51	191,900
2021-11-05	479.29	483.51	472.26	472.93	451.59	219,000
2021-11-04	475.49	484.03	474.01	479.83	456.63	269,600
2021-11-03	470.38	476.64	468.69	474.44	451.50	274,700
2021-11-02	470.40	474.75	468.08	470.93	448.16	243,000
2021-11-01	465.00	472.04	461.02	467.92	445.30	274,300
2021-10-29	449.54	466.11	445.00	463.11	440.72	666,000
2021-10-28	426.81	431.75	425.23	430.76	409.93	248,700
2021-10-27	430.81	431.73	421.98	424.53	404.01	288,800
2021-10-26	436.06	436.06	430.49	430.64	409.82	184,700
2021-10-25	437.04	439.95	435.63	435.83	414.76	199,500
2021-10-22	439.39	441.85	436.75	437.04	415.91	143,100
2021-10-21	436.55	438.40	435.02	437.80	416.63	123,600
2021-10-20	437.23	438.48	435.93	437.14	416.01	120,900

← NewerPage 21 of 21 · 1,255 trading days

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.