W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	316.17	317.84	300.32	300.60	272.36	697,800
2018-12-03	317.90	321.07	312.69	317.19	287.39	519,400
2018-11-30	311.21	315.57	309.10	314.04	284.54	600,400
2018-11-29	309.87	313.81	308.97	311.19	281.95	438,000
2018-11-28	305.15	311.88	300.78	311.71	282.43	671,200
2018-11-27	307.81	308.13	302.79	304.47	275.87	445,000
2018-11-26	300.85	309.04	300.64	307.94	279.01	499,300
2018-11-23	301.21	301.75	297.80	297.95	269.96	132,600
2018-11-21	298.08	305.62	295.81	302.51	274.09	368,100
2018-11-20	299.50	303.05	295.01	296.98	269.08	570,100
2018-11-19	309.52	314.70	304.59	305.10	276.44	666,700
2018-11-16	304.66	311.45	302.73	310.56	281.38	604,300
2018-11-15	299.52	307.25	296.50	306.11	277.35	624,600
2018-11-14	296.91	302.47	296.65	300.38	272.16	650,200
2018-11-13	292.21	299.03	291.22	295.96	268.16	550,400
2018-11-12	293.99	295.35	288.96	291.68	264.28	491,400
2018-11-09	290.76	294.83	289.09	293.75	266.15	471,000
2018-11-08	294.36	296.27	292.07	293.02	265.49	382,600
2018-11-07	290.46	296.79	287.90	296.02	266.98	453,500
2018-11-06	284.35	289.81	282.86	287.58	259.37	575,400
2018-11-05	289.25	290.93	284.49	287.06	258.90	548,500
2018-11-02	290.69	292.55	284.61	289.24	260.86	536,700
2018-11-01	284.82	287.67	277.81	286.52	258.41	775,000
2018-10-31	286.10	290.24	283.75	283.97	256.11	1,034,400
2018-10-30	275.55	283.34	274.21	283.15	255.37	947,000
2018-10-29	278.53	282.09	272.33	275.55	248.52	898,400
2018-10-26	268.92	277.38	267.66	274.70	247.75	879,600
2018-10-25	274.96	275.45	270.30	271.23	244.62	953,900
2018-10-24	274.61	278.06	271.62	271.87	245.20	1,316,300
2018-10-23	270.25	275.31	265.00	273.99	247.11	1,021,400
2018-10-22	278.64	278.64	272.10	275.24	248.24	822,100
2018-10-19	275.49	279.13	273.14	276.28	249.17	1,099,200
2018-10-18	278.85	279.42	272.57	274.93	247.96	1,398,400
2018-10-17	281.06	284.62	277.31	279.34	251.93	1,476,200
2018-10-16	290.00	291.46	268.06	280.01	252.54	4,225,200
2018-10-15	311.40	320.77	311.40	318.01	286.81	1,640,400
2018-10-12	315.64	315.64	307.10	311.54	280.98	758,300
2018-10-11	314.36	321.91	308.64	309.00	278.68	1,075,100
2018-10-10	331.43	331.43	316.09	316.29	285.26	1,327,900
2018-10-09	344.41	344.99	334.73	335.38	302.48	843,400
2018-10-08	348.35	349.69	341.27	345.89	311.96	702,500
2018-10-05	352.10	354.95	347.05	351.03	316.59	403,800
2018-10-04	357.55	360.05	347.83	352.13	317.58	576,300
2018-10-03	356.50	360.71	355.12	357.96	322.84	361,200
2018-10-02	353.24	358.62	353.20	354.55	319.77	397,600
2018-10-01	357.25	361.17	353.28	356.00	321.07	470,600
2018-09-28	355.34	359.77	354.90	357.41	322.34	441,900
2018-09-27	356.50	360.20	354.92	355.27	320.41	436,400
2018-09-26	356.46	359.14	353.84	356.40	321.43	554,200
2018-09-25	353.40	356.45	352.45	354.97	320.14	466,400
2018-09-24	355.17	355.17	349.19	352.57	317.98	461,000
2018-09-21	356.48	359.70	354.94	356.09	321.15	1,351,800
2018-09-20	352.39	356.57	350.05	355.02	320.19	466,400
2018-09-19	353.13	357.17	350.15	351.30	316.83	457,800
2018-09-18	350.61	354.84	345.44	353.67	318.97	550,300
2018-09-17	355.77	356.43	349.29	351.63	317.13	394,900
2018-09-14	355.16	361.54	353.61	355.61	320.72	499,500
2018-09-13	356.07	356.35	352.81	354.04	319.31	413,400
2018-09-12	358.43	358.56	353.40	354.06	319.32	452,400
2018-09-11	352.28	360.08	350.31	359.38	324.12	580,800

← NewerPage 34 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.