W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	350.35	353.34	349.27	352.19	317.64	468,000
2018-09-07	351.91	355.05	346.38	349.29	315.02	532,200
2018-09-06	356.23	361.96	347.56	353.14	318.49	769,400
2018-09-05	355.55	359.19	354.17	355.62	320.73	684,800
2018-09-04	355.20	357.12	350.36	355.87	320.96	686,600
2018-08-31	353.49	356.85	352.08	354.07	319.33	416,600
2018-08-30	362.05	362.83	352.33	354.41	319.64	557,800
2018-08-29	360.72	364.08	357.93	362.29	326.75	517,000
2018-08-28	364.46	367.58	359.01	360.75	325.36	520,500
2018-08-27	365.54	367.52	363.13	363.89	328.19	304,200
2018-08-24	368.68	369.04	362.71	365.15	329.33	353,200
2018-08-23	368.47	370.14	366.44	367.51	331.45	323,600
2018-08-22	368.64	369.97	366.49	367.60	331.54	381,700
2018-08-21	366.54	372.06	365.55	369.15	332.93	526,700
2018-08-20	359.03	367.60	358.41	366.54	330.58	661,800
2018-08-17	360.46	361.20	357.16	357.73	322.63	480,300
2018-08-16	359.31	361.59	358.56	359.95	324.64	547,200
2018-08-15	357.78	359.18	354.64	357.89	322.78	621,100
2018-08-14	355.57	365.00	355.51	361.40	325.94	847,300
2018-08-13	351.20	354.61	350.13	353.16	318.51	438,800
2018-08-10	349.49	352.50	347.20	351.30	316.83	451,400
2018-08-09	351.99	358.63	349.92	351.66	315.93	626,200
2018-08-08	348.09	353.82	347.22	352.54	316.72	394,300
2018-08-07	344.60	350.00	343.46	349.27	313.79	455,700
2018-08-06	340.10	345.02	339.84	344.80	309.77	514,500
2018-08-03	342.90	343.35	338.27	339.00	304.56	439,100
2018-08-02	338.78	343.81	337.31	341.01	306.36	517,100
2018-08-01	346.06	349.65	339.22	341.97	307.23	764,200
2018-07-31	338.47	348.14	336.61	346.56	311.35	915,100
2018-07-30	339.22	340.38	335.54	336.47	302.29	592,600
2018-07-27	341.13	342.85	337.95	339.33	304.86	568,100
2018-07-26	343.89	346.54	340.00	340.54	305.94	536,400
2018-07-25	336.28	344.33	335.21	343.19	308.32	725,900
2018-07-24	342.86	346.80	334.81	337.15	302.90	655,700
2018-07-23	340.00	347.69	340.00	342.63	307.82	968,500
2018-07-20	341.45	341.45	336.18	340.25	305.68	914,900
2018-07-19	341.63	347.20	337.56	341.45	306.76	1,695,700
2018-07-18	329.23	341.80	322.55	338.99	304.55	3,338,100
2018-07-17	302.30	306.81	302.00	304.96	273.98	1,035,400
2018-07-16	309.38	311.00	300.97	302.92	272.14	935,000
2018-07-13	309.94	313.31	308.86	310.48	278.94	622,400
2018-07-12	311.40	313.33	307.75	309.21	277.80	516,200
2018-07-11	304.06	313.89	301.11	310.43	278.89	852,400
2018-07-10	307.09	310.47	301.58	305.28	274.26	433,800
2018-07-09	299.45	306.19	299.01	305.60	274.55	455,200
2018-07-06	298.46	302.92	297.41	298.93	268.56	431,600
2018-07-05	298.95	300.05	292.92	297.89	267.63	785,200
2018-07-03	311.05	311.05	296.42	297.76	267.51	672,200
2018-07-02	307.13	308.79	301.66	306.30	275.18	948,900
2018-06-29	307.60	312.45	307.50	308.40	277.07	528,400
2018-06-28	305.54	308.84	303.41	307.56	276.31	451,200
2018-06-27	306.19	311.16	304.93	305.38	274.35	471,100
2018-06-26	306.72	308.05	304.56	306.48	275.34	401,600
2018-06-25	312.46	312.46	303.59	305.61	274.56	590,800
2018-06-22	316.51	316.68	311.67	312.10	280.39	651,100
2018-06-21	315.26	315.76	309.79	313.18	281.36	608,900
2018-06-20	312.26	317.38	312.00	316.93	284.73	432,200
2018-06-19	313.44	316.04	311.31	312.11	280.40	578,700
2018-06-18	317.41	318.67	312.83	316.11	283.99	518,900
2018-06-15	316.99	319.67	314.41	319.62	287.15	880,100

← NewerPage 35 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.