W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	261.65	266.72	260.43	264.59	242.09	738,000
2019-05-29	259.42	264.19	258.36	261.77	239.51	531,100
2019-05-28	258.60	261.25	258.42	259.40	237.34	483,500
2019-05-24	261.98	263.26	255.09	258.56	236.57	403,800
2019-05-23	256.56	263.47	255.39	260.92	238.73	561,200
2019-05-22	270.42	271.69	258.84	259.09	237.06	723,900
2019-05-21	272.00	275.01	272.00	272.33	249.17	408,700
2019-05-20	265.21	271.41	265.01	270.72	247.70	494,400
2019-05-17	263.08	272.28	262.92	267.10	244.38	659,200
2019-05-16	262.95	266.39	261.30	263.86	241.42	310,800
2019-05-15	259.69	262.96	258.42	261.79	239.53	363,400
2019-05-14	260.83	262.94	259.27	262.06	239.77	354,600
2019-05-13	263.05	264.09	258.71	259.99	237.88	687,600
2019-05-10	270.59	272.99	266.23	267.69	244.92	456,600
2019-05-09	273.14	274.69	267.65	273.44	248.87	490,500
2019-05-08	276.25	278.79	273.86	276.57	251.72	378,400
2019-05-07	276.33	277.38	271.57	276.46	251.62	602,000
2019-05-06	276.74	279.88	274.14	279.31	254.21	499,500
2019-05-03	281.27	284.41	280.59	283.55	258.07	556,300
2019-05-02	274.21	280.71	274.00	278.95	253.88	466,600
2019-05-01	283.37	284.25	274.46	274.86	250.16	594,900
2019-04-30	284.27	285.60	280.77	282.00	256.66	1,038,200
2019-04-29	292.21	293.35	284.61	284.85	259.25	566,700
2019-04-26	294.95	296.12	291.00	291.91	265.68	280,700
2019-04-25	293.27	295.38	288.83	295.00	268.49	468,800
2019-04-24	293.20	296.26	292.10	294.36	267.91	584,300
2019-04-23	288.27	293.77	285.57	293.19	266.84	633,900
2019-04-22	302.74	308.00	289.61	291.21	265.04	881,900
2019-04-18	308.87	311.81	306.50	308.18	280.49	520,600
2019-04-17	308.47	310.29	305.30	308.32	280.61	314,800
2019-04-16	305.96	307.01	302.71	306.00	278.50	301,900
2019-04-15	304.87	306.17	303.41	304.79	277.40	292,500
2019-04-12	306.50	308.27	302.56	304.86	277.46	687,700
2019-04-11	306.00	313.26	306.00	308.99	281.22	415,700
2019-04-10	299.99	304.22	297.00	303.17	275.93	497,200
2019-04-09	314.33	314.33	305.08	305.28	277.85	339,400
2019-04-08	315.44	316.51	314.21	314.96	286.66	313,200
2019-04-05	313.99	318.90	313.60	316.50	288.06	410,200
2019-04-04	311.00	315.50	311.00	313.64	285.46	304,400
2019-04-03	312.76	314.70	310.42	311.58	283.58	389,400
2019-04-02	310.92	313.32	308.58	311.27	283.30	442,000
2019-04-01	301.50	311.43	301.50	311.26	283.29	509,300
2019-03-29	295.97	301.59	294.78	300.93	273.89	427,700
2019-03-28	291.33	295.70	290.04	293.78	267.38	384,200
2019-03-27	290.13	292.16	287.53	290.00	263.94	367,300
2019-03-26	291.92	291.92	286.58	289.33	263.33	421,400
2019-03-25	291.87	293.24	288.14	289.60	263.58	308,500
2019-03-22	303.91	303.91	292.35	292.51	266.22	446,300
2019-03-21	297.99	305.61	297.76	304.98	277.57	310,200
2019-03-20	299.52	304.02	295.56	298.02	271.24	235,300
2019-03-19	304.13	304.16	298.93	299.54	272.62	347,900
2019-03-18	297.44	302.34	297.44	302.06	274.92	247,800
2019-03-15	297.40	299.99	296.27	297.18	270.47	444,200
2019-03-14	299.67	299.67	295.46	297.53	270.79	383,900
2019-03-13	296.84	300.65	296.31	299.49	272.58	401,000
2019-03-12	295.71	296.15	293.10	295.37	268.83	308,900
2019-03-11	291.58	295.62	290.35	294.99	268.48	218,300
2019-03-08	295.57	296.31	291.19	293.40	267.03	356,900
2019-03-07	300.73	301.84	295.82	297.70	270.95	329,000
2019-03-06	301.98	305.33	300.00	302.45	275.27	312,800

← NewerPage 32 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.