W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	420.00	425.51	418.51	423.56	400.18	169,400
2021-04-22	425.98	426.49	418.66	419.12	395.98	332,300
2021-04-21	415.00	427.77	414.96	424.04	400.63	388,700
2021-04-20	410.82	414.06	409.27	413.70	390.86	308,200
2021-04-19	406.00	409.05	404.56	408.98	386.40	187,300
2021-04-16	406.95	408.26	401.51	406.88	384.42	227,000
2021-04-15	401.05	404.56	399.44	404.45	382.12	158,100
2021-04-14	399.07	406.15	398.87	400.46	378.35	161,400
2021-04-13	403.47	404.41	397.31	400.15	378.06	259,000
2021-04-12	401.62	406.98	401.62	405.97	383.56	165,100
2021-04-09	399.97	401.62	396.15	401.62	379.45	304,800
2021-04-08	398.02	402.27	396.41	397.91	375.94	318,400
2021-04-07	410.64	410.64	397.75	398.74	376.73	269,900
2021-04-06	406.20	415.28	406.20	408.43	385.88	260,900
2021-04-05	407.69	408.06	403.14	407.65	385.15	258,300
2021-04-01	402.21	407.31	396.22	406.35	383.92	259,300
2021-03-31	398.24	402.95	395.04	400.93	378.80	426,700
2021-03-30	399.25	402.19	397.67	398.67	376.66	189,400
2021-03-29	399.16	404.04	397.06	400.17	378.08	229,700
2021-03-26	398.87	400.09	394.98	399.37	377.32	378,100
2021-03-25	395.68	399.65	390.08	397.59	375.64	222,700
2021-03-24	396.39	400.73	394.72	395.39	373.56	236,400
2021-03-23	397.59	402.74	392.11	394.31	372.54	215,200
2021-03-22	401.57	401.67	394.44	399.71	377.65	312,500
2021-03-19	405.53	405.53	393.68	400.54	378.43	680,000
2021-03-18	400.37	408.74	399.60	404.61	382.27	316,100
2021-03-17	391.20	400.86	388.71	400.05	377.97	320,000
2021-03-16	399.19	399.69	387.60	389.46	367.96	285,000
2021-03-15	395.10	400.16	393.04	399.74	377.67	230,700
2021-03-12	386.87	395.48	386.37	395.01	373.20	298,200
2021-03-11	395.91	395.91	386.11	386.67	365.33	338,900
2021-03-10	390.77	398.97	386.60	395.91	374.05	299,300
2021-03-09	401.25	402.28	387.86	388.45	367.01	404,400
2021-03-08	399.86	406.20	397.10	398.48	376.48	357,100
2021-03-05	381.63	399.98	377.71	399.11	377.08	489,200
2021-03-04	390.15	390.21	375.50	378.95	358.03	391,000
2021-03-03	386.78	393.43	386.19	387.77	366.36	280,700
2021-03-02	386.26	387.55	382.65	385.66	364.37	205,200
2021-03-01	376.12	390.93	376.12	387.82	366.41	256,900
2021-02-26	381.35	382.42	372.71	372.71	352.14	368,900
2021-02-25	385.03	389.19	379.16	379.96	358.99	239,400
2021-02-24	379.87	387.36	378.50	385.57	364.29	314,700
2021-02-23	379.36	380.43	369.26	379.58	358.63	284,300
2021-02-22	378.90	381.07	375.44	377.34	356.51	191,900
2021-02-19	377.32	383.56	377.01	379.40	358.46	228,600
2021-02-18	369.66	377.33	369.66	375.79	355.05	200,600
2021-02-17	367.81	373.54	367.00	372.18	351.63	209,600
2021-02-16	373.62	374.81	369.64	369.65	349.24	222,100
2021-02-12	372.44	375.87	370.43	372.08	351.54	206,300
2021-02-11	379.16	381.15	372.04	374.15	353.50	207,600
2021-02-10	375.78	377.81	373.00	376.25	355.48	357,100
2021-02-09	378.00	379.22	372.85	374.69	354.01	325,300
2021-02-08	369.44	381.92	369.44	378.81	357.90	395,300
2021-02-05	371.51	373.08	364.72	367.90	347.59	431,700
2021-02-04	368.42	378.36	366.00	372.00	350.02	491,500
2021-02-03	368.75	371.95	356.23	366.11	344.48	661,700
2021-02-02	374.80	378.34	369.98	373.11	351.06	419,400
2021-02-01	367.19	372.64	366.28	370.32	348.44	395,500
2021-01-29	369.80	374.00	360.94	364.39	342.86	460,800
2021-01-28	371.19	376.70	368.81	371.91	349.93	660,000

← NewerPage 24 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.