W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1,069.98	1,075.15	1,063.45	1,066.37	1,055.11	280,000
2025-05-12	1,060.44	1,073.41	1,046.42	1,067.45	1,056.18	303,400
2025-05-09	1,048.49	1,048.49	1,030.08	1,037.06	1,023.88	287,200
2025-05-08	1,050.89	1,059.51	1,044.02	1,045.89	1,032.60	221,800
2025-05-07	1,044.67	1,051.72	1,039.60	1,043.74	1,030.47	170,900
2025-05-06	1,053.00	1,060.79	1,040.65	1,041.87	1,028.63	213,400
2025-05-05	1,061.30	1,076.21	1,061.30	1,065.48	1,051.94	265,300
2025-05-02	1,057.33	1,074.66	1,057.33	1,068.00	1,054.42	310,700
2025-05-01	1,045.72	1,082.95	1,025.97	1,053.43	1,040.04	464,500
2025-04-30	1,013.38	1,026.41	998.33	1,024.31	1,011.29	459,000
2025-04-29	1,004.89	1,015.44	1,004.89	1,012.71	999.84	307,300
2025-04-28	1,018.41	1,028.07	1,004.72	1,011.41	998.55	187,900
2025-04-25	1,022.33	1,022.33	1,005.55	1,013.87	1,000.98	149,600
2025-04-24	996.46	1,021.34	982.86	1,019.15	1,006.20	246,400
2025-04-23	1,010.50	1,017.96	989.36	992.32	979.71	184,100
2025-04-22	985.00	999.62	985.00	998.85	986.15	221,900
2025-04-21	998.03	998.03	968.11	978.78	966.34	284,900
2025-04-17	989.89	1,013.49	987.48	1,002.69	989.94	412,200
2025-04-16	991.39	1,009.08	978.66	985.33	972.81	306,400
2025-04-15	998.74	1,004.03	992.79	999.73	987.02	161,600
2025-04-14	994.00	1,005.52	980.13	1,000.20	987.49	237,200
2025-04-11	959.03	999.09	956.87	994.00	981.37	395,300
2025-04-10	964.89	967.73	930.05	960.69	948.48	312,000
2025-04-09	910.75	980.01	902.44	965.37	953.10	503,000
2025-04-08	945.00	956.80	909.09	919.93	908.24	295,300
2025-04-07	924.57	953.52	893.99	923.85	912.11	443,500
2025-04-04	959.70	975.10	939.46	942.43	930.45	451,500
2025-04-03	955.89	977.60	955.01	973.41	961.04	388,400
2025-04-02	984.86	1,006.70	982.64	1,004.92	992.15	255,200
2025-04-01	981.26	996.28	976.73	994.06	981.42	226,600
2025-03-31	970.10	993.32	968.28	987.83	975.27	252,100
2025-03-28	986.97	986.97	968.12	975.03	962.64	214,800
2025-03-27	991.70	991.70	979.99	987.24	974.69	140,800
2025-03-26	992.66	999.54	986.94	988.19	975.63	158,500
2025-03-25	993.10	999.93	981.64	990.20	977.61	204,000
2025-03-24	981.50	993.03	981.50	991.59	978.99	259,200
2025-03-21	966.84	973.90	962.00	973.09	960.72	385,000
2025-03-20	974.95	984.36	971.02	973.66	961.28	196,900
2025-03-19	973.55	985.66	968.78	983.59	971.09	251,600
2025-03-18	973.34	978.97	966.21	974.77	962.38	205,800
2025-03-17	965.03	980.52	965.03	977.41	964.99	212,200
2025-03-14	964.51	968.91	953.54	967.82	955.52	267,100
2025-03-13	965.00	966.26	952.64	953.54	941.42	331,000
2025-03-12	984.80	993.00	966.71	968.29	955.98	362,000
2025-03-11	1,005.01	1,009.10	979.78	981.54	969.06	491,700
2025-03-10	1,009.24	1,031.20	1,007.93	1,015.84	1,002.93	363,000
2025-03-07	991.41	1,013.33	990.75	1,007.71	994.90	326,500
2025-03-06	979.81	998.17	978.30	995.82	983.16	269,300
2025-03-05	989.29	998.07	977.85	985.06	972.54	393,300
2025-03-04	992.31	1,002.54	982.61	988.78	976.21	313,300
2025-03-03	1,021.00	1,024.48	996.40	999.50	986.80	279,100
2025-02-28	1,020.00	1,029.86	1,006.66	1,021.21	1,008.23	312,100
2025-02-27	1,009.78	1,021.57	1,007.95	1,010.92	998.07	171,900
2025-02-26	1,007.20	1,012.95	1,004.40	1,008.08	995.27	163,600
2025-02-25	996.23	1,009.49	990.84	1,003.56	990.80	286,200
2025-02-24	1,005.18	1,009.37	998.02	998.02	985.33	353,400
2025-02-21	1,023.47	1,023.47	998.41	1,007.90	995.09	285,100
2025-02-20	1,024.31	1,027.23	1,012.89	1,024.30	1,011.28	241,100
2025-02-19	1,015.30	1,022.09	1,008.51	1,021.04	1,008.06	316,600
2025-02-18	1,026.73	1,029.80	1,011.71	1,022.64	1,009.64	377,300

← NewerPage 7 of 21 · 1,255 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.