W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	373.82	374.57	360.97	370.46	348.57	636,400
2021-01-26	388.02	389.72	376.51	376.69	354.43	346,300
2021-01-25	393.45	394.78	386.69	387.94	365.02	306,500
2021-01-22	389.71	395.84	386.57	393.49	370.24	248,400
2021-01-21	392.00	395.93	389.72	391.15	368.04	316,600
2021-01-20	396.06	396.06	388.33	392.96	369.74	307,900
2021-01-19	391.53	395.43	388.66	394.49	371.18	340,300
2021-01-15	382.00	390.26	378.37	388.66	365.69	852,500
2021-01-14	389.57	392.08	382.01	383.40	360.75	323,100
2021-01-13	401.47	402.16	387.41	388.49	365.53	400,400
2021-01-12	393.62	402.58	390.84	401.66	377.93	350,600
2021-01-11	393.74	395.82	391.08	391.71	368.56	336,600
2021-01-08	403.47	404.16	388.33	396.68	373.24	418,400
2021-01-07	398.25	400.89	391.40	400.01	376.37	319,900
2021-01-06	395.90	401.21	394.45	397.17	373.70	377,900
2021-01-05	392.93	398.75	392.93	394.86	371.53	381,800
2021-01-04	410.44	411.49	391.17	393.72	370.46	432,700
2020-12-31	405.72	408.85	402.31	408.34	384.21	223,500
2020-12-30	407.15	409.77	402.96	406.83	382.79	179,900
2020-12-29	415.64	416.65	405.59	407.28	383.21	202,600
2020-12-28	418.35	422.56	413.89	414.30	389.82	203,700
2020-12-24	410.37	416.04	410.37	415.57	391.01	152,800
2020-12-23	410.10	412.38	403.44	410.66	386.39	321,100
2020-12-22	413.45	413.74	410.00	410.33	386.08	262,500
2020-12-21	405.00	414.01	401.60	411.78	387.45	317,400
2020-12-18	410.47	411.71	404.55	410.46	386.21	536,500
2020-12-17	407.58	411.08	407.04	410.04	385.81	259,100
2020-12-16	405.28	408.32	402.04	406.38	382.37	255,900
2020-12-15	403.51	408.08	401.55	405.60	381.63	207,400
2020-12-14	400.00	405.89	400.00	400.46	376.80	241,300
2020-12-11	400.00	405.88	400.00	403.53	379.69	265,600
2020-12-10	408.32	408.32	400.50	402.32	378.55	254,500
2020-12-09	410.13	412.85	407.81	411.22	386.92	245,800
2020-12-08	403.00	408.13	403.00	406.67	382.64	215,300
2020-12-07	402.44	409.10	402.31	405.00	381.07	228,000
2020-12-04	402.12	407.44	402.12	404.77	380.85	226,400
2020-12-03	405.07	410.40	401.66	402.68	378.89	256,400
2020-12-02	411.72	415.40	406.09	407.32	383.25	254,300
2020-12-01	424.33	427.90	412.77	413.14	388.73	346,800
2020-11-30	414.00	418.75	411.58	418.30	393.58	565,500
2020-11-27	413.83	418.73	413.83	414.58	390.08	140,600
2020-11-25	420.14	421.69	410.21	414.58	390.08	507,400
2020-11-24	416.37	423.97	415.23	420.55	395.70	324,700
2020-11-23	411.35	416.28	407.92	414.85	390.34	241,100
2020-11-20	419.34	419.34	405.23	409.30	385.12	417,600
2020-11-19	413.06	424.08	411.53	422.86	397.87	290,500
2020-11-18	411.49	420.54	411.49	415.01	390.49	310,400
2020-11-17	412.47	412.90	405.52	410.46	386.21	245,900
2020-11-16	406.76	414.97	404.62	414.53	390.04	325,500
2020-11-13	400.00	409.00	400.00	403.31	379.48	214,800
2020-11-12	403.40	403.40	394.63	398.17	374.64	198,300
2020-11-11	405.00	407.40	399.49	403.39	379.55	286,000
2020-11-10	390.11	405.75	388.89	404.48	380.58	420,200
2020-11-09	403.16	411.87	388.22	388.22	365.28	406,600
2020-11-06	378.51	393.25	377.44	390.63	367.55	327,400
2020-11-05	379.89	383.75	376.90	378.84	355.02	304,700
2020-11-04	374.96	379.33	368.83	374.71	351.15	375,200
2020-11-03	366.73	374.04	366.73	371.22	347.87	230,800
2020-11-02	354.24	363.30	354.24	363.23	340.39	283,600
2020-10-30	348.87	351.93	345.00	350.02	328.01	382,700

← NewerPage 25 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.