W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	352.01	354.57	348.30	350.11	328.09	306,700
2020-10-28	352.58	358.61	350.80	352.55	330.38	528,600
2020-10-27	362.30	364.00	357.46	357.64	335.15	289,900
2020-10-26	356.92	361.48	356.11	361.28	338.56	415,600
2020-10-23	363.17	367.81	360.00	361.03	338.33	346,600
2020-10-22	371.36	375.61	352.76	362.02	339.25	597,200
2020-10-21	375.58	379.49	370.53	373.44	349.96	442,600
2020-10-20	377.96	381.29	374.59	375.84	352.20	248,400
2020-10-19	385.32	387.18	373.38	374.74	351.17	312,200
2020-10-16	388.18	390.38	382.75	383.54	359.42	432,900
2020-10-15	381.51	387.44	381.51	385.65	361.40	193,900
2020-10-14	386.59	391.00	383.77	386.24	361.95	246,600
2020-10-13	385.49	386.33	380.11	384.16	360.00	296,100
2020-10-12	388.54	392.53	385.79	388.66	364.22	265,500
2020-10-09	386.68	392.35	383.12	385.42	361.18	417,300
2020-10-08	376.73	389.17	376.39	385.99	361.72	468,800
2020-10-07	371.51	379.30	370.82	376.40	352.73	200,200
2020-10-06	372.44	374.18	367.35	367.71	344.59	315,600
2020-10-05	361.93	372.68	361.93	371.16	347.82	193,600
2020-10-02	355.11	362.02	353.47	359.39	336.79	162,900
2020-10-01	358.17	360.16	352.85	358.03	335.51	254,900
2020-09-30	356.08	359.77	353.61	356.77	334.33	335,600
2020-09-29	353.58	354.46	349.08	352.08	329.94	115,100
2020-09-28	351.42	357.03	351.42	353.67	331.43	156,000
2020-09-25	341.17	350.19	339.80	347.40	325.55	246,900
2020-09-24	340.52	347.18	337.25	342.48	320.94	246,600
2020-09-23	343.52	345.20	338.13	339.09	317.77	430,300
2020-09-22	341.60	345.17	338.80	343.68	322.07	376,100
2020-09-21	346.80	349.26	338.03	341.57	320.09	388,400
2020-09-18	354.57	357.45	349.78	351.09	329.01	466,000
2020-09-17	353.63	359.65	350.08	355.43	333.08	312,900
2020-09-16	361.09	362.80	356.09	356.71	334.28	331,000
2020-09-15	356.47	358.68	354.65	354.65	332.35	205,500
2020-09-14	358.64	358.64	352.65	354.34	332.06	202,000
2020-09-11	352.88	355.93	350.96	355.18	332.84	210,800
2020-09-10	360.25	360.25	350.46	351.32	329.23	229,700
2020-09-09	353.25	363.42	353.25	361.28	338.56	228,300
2020-09-08	358.38	358.59	349.77	350.16	328.14	378,500
2020-09-04	362.00	364.18	351.67	358.08	335.56	232,200
2020-09-03	371.82	371.82	357.46	360.12	337.47	169,600
2020-09-02	368.40	371.87	367.10	370.50	347.20	226,900
2020-09-01	364.25	367.76	362.87	367.42	344.31	178,700
2020-08-31	365.00	369.36	363.78	365.43	342.45	310,000
2020-08-28	361.49	366.53	361.02	365.98	342.96	215,800
2020-08-27	361.42	366.25	361.19	362.47	339.68	226,200
2020-08-26	352.23	365.66	352.23	361.49	338.76	501,800
2020-08-25	351.13	355.48	350.61	354.68	332.37	296,500
2020-08-24	352.33	353.72	346.03	349.16	327.20	322,700
2020-08-21	353.24	355.45	350.65	352.61	330.44	176,600
2020-08-20	349.54	355.65	349.03	354.25	331.97	164,100
2020-08-19	354.88	355.51	350.22	350.83	328.77	125,400
2020-08-18	352.86	355.36	352.17	353.25	331.03	217,000
2020-08-17	350.16	354.21	348.57	351.90	329.77	270,900
2020-08-14	351.25	354.32	348.36	351.38	329.28	147,800
2020-08-13	353.95	354.86	350.52	352.07	329.93	120,900
2020-08-12	354.69	358.06	352.77	355.81	333.43	186,500
2020-08-11	352.07	356.78	351.40	352.92	330.73	369,000
2020-08-10	348.50	353.74	347.92	352.07	329.93	248,400
2020-08-07	345.40	349.51	343.38	349.38	327.41	197,600
2020-08-06	344.41	346.88	343.27	346.59	323.36	294,300

← NewerPage 26 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.