W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	303.65	303.76	300.69	301.30	274.22	425,900
2019-03-04	303.42	307.00	300.70	302.62	275.43	404,800
2019-03-01	308.74	310.05	299.47	302.53	275.34	631,800
2019-02-28	310.65	311.77	304.51	304.77	277.38	337,900
2019-02-27	307.09	311.22	307.09	311.12	283.16	350,600
2019-02-26	312.09	312.50	308.46	308.55	280.82	262,600
2019-02-25	313.80	315.03	311.05	311.38	283.40	356,100
2019-02-22	310.07	312.58	309.48	312.37	284.30	232,200
2019-02-21	311.91	313.18	308.29	309.59	281.77	361,900
2019-02-20	314.09	314.09	309.18	311.04	283.09	477,200
2019-02-19	315.62	316.89	314.15	314.65	286.37	293,000
2019-02-15	315.00	316.73	312.44	316.62	288.17	328,100
2019-02-14	311.48	314.71	308.96	311.81	283.79	296,000
2019-02-13	313.42	314.57	307.13	313.31	285.16	399,300
2019-02-12	308.80	314.87	307.94	312.52	284.44	488,700
2019-02-11	302.02	307.34	301.66	306.84	279.27	368,800
2019-02-08	301.10	302.35	298.58	300.43	273.43	362,100
2019-02-07	301.51	306.50	300.72	303.06	274.59	391,700
2019-02-06	299.48	305.64	298.72	303.52	275.01	409,300
2019-02-05	298.56	300.19	295.65	299.99	271.81	357,600
2019-02-04	292.70	298.99	291.39	298.61	270.56	307,200
2019-02-01	295.54	298.95	291.43	292.48	265.00	428,800
2019-01-31	295.57	297.81	291.83	295.39	267.64	654,100
2019-01-30	299.01	299.01	290.85	296.08	268.26	673,600
2019-01-29	290.31	296.22	288.26	296.16	268.34	423,300
2019-01-28	289.21	291.08	286.84	288.93	261.79	432,700
2019-01-25	287.90	291.96	285.10	291.83	264.41	815,900
2019-01-24	288.20	295.00	280.71	286.22	259.33	1,596,400
2019-01-23	302.03	305.26	295.81	297.16	269.24	1,039,600
2019-01-22	303.62	305.97	298.52	300.61	272.37	561,700
2019-01-18	302.28	308.92	301.45	305.39	276.70	688,700
2019-01-17	289.03	301.02	289.03	299.28	271.16	802,800
2019-01-16	293.43	295.30	288.56	288.81	261.68	579,600
2019-01-15	286.99	295.31	282.69	293.22	265.67	692,400
2019-01-14	282.60	285.04	281.14	281.21	254.79	408,700
2019-01-11	284.12	285.24	281.40	284.50	257.77	287,200
2019-01-10	279.11	284.57	276.41	284.49	257.76	413,800
2019-01-09	276.01	283.00	273.52	280.01	253.70	606,700
2019-01-08	277.48	280.77	270.41	278.98	252.77	865,200
2019-01-07	279.07	282.91	273.70	277.13	251.09	658,100
2019-01-04	272.81	281.47	272.02	279.13	252.91	529,500
2019-01-03	275.41	276.90	266.33	268.04	242.86	891,300
2019-01-02	278.89	279.91	274.59	276.58	250.60	789,200
2018-12-31	281.70	284.85	279.34	282.36	255.83	460,400
2018-12-28	283.02	285.86	280.41	281.47	255.03	337,200
2018-12-27	276.97	281.93	272.40	281.93	255.44	404,500
2018-12-26	268.06	278.84	266.37	278.65	252.47	365,000
2018-12-24	271.59	273.33	266.08	266.43	241.40	247,000
2018-12-21	275.10	282.30	271.74	272.21	246.64	951,700
2018-12-20	276.88	280.65	271.32	275.14	249.29	734,100
2018-12-19	282.86	287.41	277.48	278.43	252.27	653,500
2018-12-18	284.95	288.67	280.00	282.86	256.29	675,400
2018-12-17	283.93	290.83	281.36	284.51	257.78	597,300
2018-12-14	282.75	288.76	282.74	284.41	257.69	468,500
2018-12-13	288.79	292.24	284.06	285.61	258.78	553,300
2018-12-12	291.04	294.13	286.98	287.80	260.76	438,400
2018-12-11	286.87	293.86	284.08	286.73	259.79	551,100
2018-12-10	288.11	289.42	280.35	285.31	258.51	633,400
2018-12-07	300.35	303.16	288.56	289.43	262.24	496,600
2018-12-06	294.59	300.23	289.58	299.57	271.43	673,200

← NewerPage 33 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.