W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	271.37	271.47	264.65	266.02	244.67	373,500
2019-08-22	275.68	275.72	271.54	272.86	250.96	318,200
2019-08-21	275.36	278.66	274.50	274.82	252.76	286,300
2019-08-20	275.23	276.99	271.73	272.07	250.23	351,800
2019-08-19	272.67	276.22	272.67	275.39	253.29	301,000
2019-08-16	267.44	270.52	265.55	269.26	247.65	376,700
2019-08-15	265.34	266.76	263.54	264.81	243.56	524,900
2019-08-14	264.00	265.48	262.61	264.35	243.13	470,600
2019-08-13	261.29	271.73	260.49	268.22	246.69	561,600
2019-08-12	266.72	267.07	262.19	263.38	242.24	346,900
2019-08-09	274.00	275.10	267.74	268.36	246.82	374,500
2019-08-08	275.07	277.20	273.87	276.68	253.15	357,600
2019-08-07	266.05	275.20	264.85	274.30	250.97	673,400
2019-08-06	271.52	274.10	267.61	269.98	247.02	541,100
2019-08-05	272.14	273.26	266.81	268.83	245.97	569,200
2019-08-02	276.60	278.82	272.39	276.39	252.88	468,300
2019-08-01	291.55	293.49	276.77	277.65	254.04	674,900
2019-07-31	296.58	299.08	288.38	291.03	266.28	568,500
2019-07-30	290.25	297.07	290.00	296.72	271.49	427,100
2019-07-29	299.40	299.40	291.13	291.55	266.76	502,900
2019-07-26	300.12	304.58	299.35	299.80	274.30	504,700
2019-07-25	304.74	305.29	295.99	300.13	274.61	902,300
2019-07-24	284.36	304.84	284.36	304.07	278.21	1,675,700
2019-07-23	271.13	279.19	270.58	278.78	255.07	664,200
2019-07-22	268.84	272.17	268.00	269.42	246.51	513,900
2019-07-19	269.83	273.24	267.09	267.22	244.49	439,400
2019-07-18	269.44	270.84	266.74	268.66	245.81	330,600
2019-07-17	271.99	272.65	268.46	269.00	246.12	399,700
2019-07-16	272.24	276.76	271.11	272.91	249.70	447,000
2019-07-15	269.88	272.96	268.97	271.28	248.21	309,500
2019-07-12	263.81	270.83	263.81	269.20	246.31	469,400
2019-07-11	258.02	263.33	256.08	262.81	240.46	532,300
2019-07-10	266.24	267.04	257.80	258.54	236.55	780,300
2019-07-09	265.04	267.98	262.13	266.69	244.01	532,900
2019-07-08	267.51	269.84	265.50	265.89	243.28	266,900
2019-07-05	267.69	270.12	264.50	269.53	246.61	256,800
2019-07-03	265.08	268.79	265.08	268.78	245.92	217,600
2019-07-02	266.76	267.83	263.50	265.15	242.60	369,800
2019-07-01	269.53	272.96	265.91	267.29	244.56	536,100
2019-06-28	267.23	269.29	264.61	268.23	245.42	564,500
2019-06-27	267.19	268.00	265.26	266.13	243.50	416,200
2019-06-26	269.04	270.22	264.83	266.40	243.74	360,900
2019-06-25	271.27	272.13	267.43	267.56	244.81	473,600
2019-06-24	274.15	278.00	270.92	271.03	247.98	381,600
2019-06-21	275.42	277.18	271.73	274.02	250.72	638,300
2019-06-20	278.34	279.21	272.27	276.80	253.26	394,600
2019-06-19	270.77	274.99	268.20	274.18	250.86	453,800
2019-06-18	274.26	278.64	271.12	271.87	248.75	417,400
2019-06-17	272.12	274.93	269.65	272.44	249.27	447,000
2019-06-14	278.51	278.51	267.73	272.36	249.20	426,700
2019-06-13	274.82	279.90	274.82	279.76	255.97	305,700
2019-06-12	275.40	277.67	273.72	275.05	251.66	447,200
2019-06-11	274.90	276.45	269.63	274.42	251.08	819,500
2019-06-10	271.73	275.68	270.36	275.18	251.78	479,700
2019-06-07	267.67	272.91	267.00	271.12	248.06	413,700
2019-06-06	269.29	270.33	264.02	265.85	243.24	402,800
2019-06-05	270.99	273.14	265.71	269.16	246.27	328,000
2019-06-04	265.49	270.03	264.80	269.49	246.57	470,600
2019-06-03	261.86	264.25	260.24	262.86	240.51	553,000
2019-05-31	261.66	263.03	259.14	261.69	239.43	493,900

← NewerPage 31 of 79 · 4,732 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.