W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	451.88	460.24	451.88	459.53	435.70	180,700
2021-07-19	448.47	451.09	445.92	449.52	426.21	213,800
2021-07-16	459.23	459.75	452.30	453.19	429.69	174,100
2021-07-15	454.81	461.00	454.81	457.71	433.98	212,900
2021-07-14	457.56	459.21	453.59	457.19	433.48	200,500
2021-07-13	457.38	459.24	453.39	455.18	431.58	202,600
2021-07-12	453.62	458.38	452.87	457.70	433.97	144,400
2021-07-09	455.77	457.87	453.48	456.83	433.14	154,900
2021-07-08	454.20	456.14	447.75	449.70	426.38	190,200
2021-07-07	445.48	459.44	445.48	459.00	435.20	214,500
2021-07-06	449.73	451.71	438.79	447.37	424.17	307,000
2021-07-02	444.66	449.17	443.13	446.71	423.55	188,000
2021-07-01	442.62	445.79	439.79	444.84	421.77	279,000
2021-06-30	449.01	450.38	436.76	438.00	415.29	505,000
2021-06-29	444.10	448.77	443.53	448.31	425.06	161,300
2021-06-28	442.70	444.86	440.00	443.76	420.75	141,700
2021-06-25	443.63	446.25	442.38	442.94	419.97	314,200
2021-06-24	446.10	446.46	440.59	441.61	418.71	227,000
2021-06-23	441.91	447.85	438.37	444.43	421.38	262,500
2021-06-22	445.00	445.72	440.58	442.57	419.62	197,600
2021-06-21	439.31	447.11	439.31	445.09	422.01	200,900
2021-06-18	434.21	439.18	433.00	436.53	413.89	365,400
2021-06-17	449.72	449.86	437.00	440.97	418.10	250,300
2021-06-16	459.54	459.54	448.69	448.94	425.66	191,900
2021-06-15	454.63	458.88	451.08	458.72	434.93	156,200
2021-06-14	456.46	459.06	451.11	454.80	431.22	193,800
2021-06-11	461.32	462.74	458.05	459.20	435.39	141,100
2021-06-10	461.22	462.72	458.45	459.55	435.72	133,200
2021-06-09	463.74	463.74	458.54	458.55	434.77	140,100
2021-06-08	459.79	463.57	456.09	462.48	438.50	123,500
2021-06-07	465.00	465.00	459.05	459.81	435.97	254,600
2021-06-04	465.90	466.78	461.09	464.65	440.56	153,500
2021-06-03	460.00	464.70	457.32	463.46	439.43	156,900
2021-06-02	462.57	466.47	460.27	461.64	437.70	185,700
2021-06-01	467.33	469.44	461.39	462.66	438.67	166,900
2021-05-28	462.00	464.34	461.64	462.16	438.19	144,000
2021-05-27	465.00	465.70	458.85	459.12	435.31	393,800
2021-05-26	460.12	463.43	456.96	460.64	436.75	160,000
2021-05-25	460.26	461.69	458.73	460.82	436.92	181,000
2021-05-24	458.82	461.87	455.34	460.01	436.16	152,400
2021-05-21	456.62	460.77	455.53	456.43	432.76	408,900
2021-05-20	455.25	458.79	453.88	454.74	431.16	186,100
2021-05-19	452.59	456.81	447.10	456.21	432.55	256,900
2021-05-18	466.14	467.07	454.42	454.77	431.19	229,000
2021-05-17	467.00	469.49	462.12	467.07	442.85	238,900
2021-05-14	467.04	467.55	463.12	467.06	442.84	208,200
2021-05-13	454.20	467.06	453.74	465.10	440.98	215,000
2021-05-12	464.28	464.28	453.60	454.20	430.65	245,400
2021-05-11	472.19	472.85	460.00	462.70	438.71	273,500
2021-05-10	468.43	479.87	468.43	474.22	449.63	293,100
2021-05-07	455.00	467.58	453.72	465.64	441.49	226,500
2021-05-06	462.61	463.44	454.37	459.00	433.66	343,200
2021-05-05	456.35	460.97	456.35	460.56	435.14	291,400
2021-05-04	446.67	456.88	443.70	456.34	431.15	312,300
2021-05-03	438.56	446.00	437.67	443.88	419.38	249,000
2021-04-30	440.00	452.82	432.02	433.54	409.61	647,800
2021-04-29	425.52	430.65	423.90	429.90	406.17	268,500
2021-04-28	424.72	427.49	421.54	422.22	398.91	269,200
2021-04-27	420.00	423.87	416.40	423.32	399.95	192,300
2021-04-26	423.95	426.85	419.41	419.79	396.62	186,700

← NewerPage 23 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.