W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	422.68	423.84	417.72	421.59	401.21	218,300
2021-10-12	414.00	426.77	413.91	421.13	400.77	263,600
2021-10-11	418.84	420.39	413.66	413.88	393.87	180,600
2021-10-08	414.47	419.08	414.30	417.24	397.07	167,800
2021-10-07	413.42	422.55	413.29	416.24	396.12	288,000
2021-10-06	399.85	409.97	398.76	409.30	389.51	259,700
2021-10-05	399.97	405.74	397.23	402.23	382.78	197,000
2021-10-04	396.68	401.00	393.72	397.23	378.03	249,000
2021-10-01	393.20	401.49	391.16	398.25	379.00	216,900
2021-09-30	402.58	405.08	393.01	393.06	374.06	273,800
2021-09-29	405.35	407.14	401.43	401.74	382.32	152,700
2021-09-28	407.15	409.75	402.31	402.73	383.26	230,600
2021-09-27	405.68	413.18	404.80	408.22	388.48	222,300
2021-09-24	402.44	406.74	402.44	405.35	385.75	139,000
2021-09-23	403.64	406.41	402.36	403.39	383.89	155,500
2021-09-22	403.73	405.16	401.22	402.18	382.74	168,700
2021-09-21	404.68	406.64	400.96	401.27	381.87	196,500
2021-09-20	397.25	404.88	396.18	404.18	384.64	275,100
2021-09-17	406.52	407.09	402.01	402.48	383.02	475,800
2021-09-16	412.45	412.77	408.42	409.06	389.28	232,300
2021-09-15	409.60	414.84	407.91	412.12	392.20	283,800
2021-09-14	415.44	415.44	407.90	409.88	390.06	365,600
2021-09-13	417.73	417.79	408.09	413.24	393.26	295,500
2021-09-10	417.85	418.75	414.66	415.23	395.16	217,400
2021-09-09	418.53	420.74	415.62	416.54	396.40	275,900
2021-09-08	419.90	421.91	414.19	418.15	397.93	357,600
2021-09-07	429.50	429.50	421.40	421.45	401.07	317,800
2021-09-03	433.80	433.89	428.90	429.65	408.88	226,900
2021-09-02	431.25	436.05	430.98	435.40	414.35	269,500
2021-09-01	434.00	434.00	424.66	429.23	408.48	306,000
2021-08-31	434.58	436.98	431.68	433.70	412.73	397,800
2021-08-30	432.52	438.52	432.30	434.60	413.59	161,400
2021-08-27	431.46	433.82	430.80	432.13	411.24	139,800
2021-08-26	434.78	434.78	428.31	428.81	408.08	336,600
2021-08-25	430.92	436.83	430.75	435.82	414.75	181,300
2021-08-24	433.28	435.73	430.76	430.99	410.15	200,000
2021-08-23	433.41	435.87	431.66	432.35	411.45	234,100
2021-08-20	431.73	435.46	430.78	430.99	410.15	528,000
2021-08-19	424.46	432.37	423.36	429.66	408.89	192,000
2021-08-18	433.37	437.22	427.88	428.36	407.65	238,800
2021-08-17	437.54	438.25	432.88	435.94	414.86	216,200
2021-08-16	436.24	442.85	434.29	440.08	418.80	181,500
2021-08-13	438.19	441.23	437.36	438.69	417.48	166,500
2021-08-12	446.80	446.80	437.91	438.07	416.89	213,000
2021-08-11	443.29	446.80	441.72	445.39	423.86	209,100
2021-08-10	439.20	445.38	437.35	442.74	421.34	182,600
2021-08-09	436.97	438.25	435.35	437.73	416.57	165,700
2021-08-06	440.21	441.69	435.07	438.69	417.48	196,300
2021-08-05	442.48	444.34	438.04	439.26	416.48	306,100
2021-08-04	443.88	444.99	437.41	439.35	416.57	257,900
2021-08-03	444.29	447.90	439.39	445.95	422.83	308,700
2021-08-02	439.87	444.15	438.84	440.16	417.34	291,600
2021-07-30	431.69	453.21	431.69	444.58	421.53	506,700
2021-07-29	456.84	461.75	454.77	461.23	437.31	287,200
2021-07-28	456.02	457.75	448.44	454.08	430.53	192,900
2021-07-27	456.09	458.78	451.96	456.18	432.52	170,800
2021-07-26	456.94	458.14	453.13	456.72	433.04	225,200
2021-07-23	458.15	459.33	453.86	458.66	434.88	148,400
2021-07-22	457.86	459.92	453.34	454.43	430.87	118,700
2021-07-21	461.17	464.19	456.04	457.73	433.99	189,700

← NewerPage 22 of 79 · 4,731 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.