W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	340.43	344.71	336.91	344.41	321.33	275,400
2020-08-04	341.04	342.92	337.70	338.52	315.83	259,200
2020-08-03	342.92	345.84	341.88	341.96	319.04	197,900
2020-07-31	340.19	341.72	335.16	341.53	318.64	478,200
2020-07-30	336.33	340.48	333.10	339.79	317.02	239,500
2020-07-29	335.21	343.18	335.21	340.76	317.92	488,300
2020-07-28	337.77	338.39	333.52	333.65	311.29	358,900
2020-07-27	341.05	346.11	339.31	339.79	317.02	385,500
2020-07-24	339.04	347.45	336.05	341.39	318.51	395,800
2020-07-23	338.94	343.10	326.64	338.66	315.96	519,000
2020-07-22	337.66	342.83	336.57	338.95	316.23	315,500
2020-07-21	333.34	339.28	333.07	337.32	314.71	360,800
2020-07-20	326.92	332.00	325.64	330.73	308.56	308,100
2020-07-17	335.04	336.32	329.76	330.27	308.13	824,500
2020-07-16	333.54	337.91	330.60	333.32	310.98	226,300
2020-07-15	331.20	335.02	326.84	333.62	311.26	390,100
2020-07-14	319.41	327.83	318.76	327.59	305.63	403,300
2020-07-13	314.38	324.37	313.39	319.53	298.11	581,900
2020-07-10	309.24	311.14	305.50	311.02	290.17	259,100
2020-07-09	310.29	312.93	306.94	308.99	288.28	266,200
2020-07-08	317.60	320.62	304.84	308.77	288.07	457,400
2020-07-07	319.23	324.79	318.81	320.85	299.35	334,300
2020-07-06	322.70	324.20	319.99	322.19	300.60	318,700
2020-07-02	313.20	318.30	310.45	317.51	296.23	311,800
2020-07-01	314.46	316.81	307.51	307.96	287.32	396,700
2020-06-30	304.43	315.94	304.06	314.16	293.10	509,300
2020-06-29	296.50	305.41	296.39	303.47	283.13	360,800
2020-06-26	295.78	297.43	291.22	293.12	273.47	635,600
2020-06-25	293.54	296.53	291.34	295.95	276.11	287,200
2020-06-24	299.11	299.99	291.72	294.79	275.03	378,700
2020-06-23	307.27	307.99	301.23	301.48	281.27	338,900
2020-06-22	302.26	304.04	298.51	303.19	282.87	231,000
2020-06-19	309.68	309.68	299.99	303.01	282.70	398,500
2020-06-18	308.18	309.99	303.19	304.47	284.06	262,600
2020-06-17	310.95	313.67	309.13	310.27	289.47	204,800
2020-06-16	313.75	314.05	305.51	310.66	289.84	275,800
2020-06-15	297.13	306.12	294.81	302.81	282.51	532,000
2020-06-12	315.29	315.37	298.43	303.75	283.39	294,000
2020-06-11	312.56	315.44	305.74	305.94	285.43	290,800
2020-06-10	328.74	328.87	320.72	320.87	299.36	204,400
2020-06-09	325.76	329.09	324.01	326.34	304.47	243,200
2020-06-08	322.41	330.41	321.48	328.38	306.37	347,200
2020-06-05	322.45	324.44	319.48	322.83	301.19	443,000
2020-06-04	314.82	318.53	312.19	316.33	295.13	258,400
2020-06-03	318.75	319.48	315.44	318.00	296.69	357,700
2020-06-02	312.83	315.82	311.04	314.99	293.88	366,600
2020-06-01	309.06	312.58	303.97	305.94	285.43	306,000
2020-05-29	308.45	312.28	306.39	309.62	288.87	876,800
2020-05-28	316.58	316.58	308.81	309.21	288.49	250,400
2020-05-27	311.99	315.67	308.42	314.34	293.27	336,800
2020-05-26	300.00	307.20	300.00	305.76	285.27	487,500
2020-05-22	295.97	295.97	291.46	292.91	273.28	284,700
2020-05-21	296.36	299.37	294.29	295.44	275.64	330,900
2020-05-20	291.11	299.40	291.11	296.07	276.23	266,300
2020-05-19	290.40	293.50	286.41	286.51	267.31	262,800
2020-05-18	287.36	292.98	286.99	290.92	271.42	234,200
2020-05-15	274.68	279.65	273.44	278.79	260.10	435,000
2020-05-14	268.21	277.08	263.83	277.02	258.45	281,000
2020-05-13	276.45	279.57	270.30	273.07	254.77	351,400
2020-05-12	287.09	287.10	277.10	277.21	258.63	271,700

← NewerPage 27 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.