W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	315.90	318.53	313.34	317.39	285.14	856,100
2018-06-13	319.94	321.36	314.90	315.70	283.63	636,600
2018-06-12	317.50	322.34	316.67	318.77	286.38	649,800
2018-06-11	314.06	317.10	313.65	316.17	284.05	694,100
2018-06-08	312.28	314.96	311.09	314.59	282.63	433,700
2018-06-07	311.21	314.44	310.43	312.36	280.63	459,500
2018-06-06	312.00	312.00	306.26	310.74	279.17	583,100
2018-06-05	312.11	315.73	309.97	314.57	282.61	462,900
2018-06-04	312.00	314.24	308.70	312.03	280.33	472,700
2018-06-01	309.81	316.41	306.91	309.70	278.24	534,900
2018-05-31	306.68	310.00	303.04	308.99	277.60	947,900
2018-05-30	304.10	309.13	301.72	307.46	276.22	495,200
2018-05-29	308.71	309.88	299.27	302.92	272.14	701,200
2018-05-25	310.00	311.75	308.52	309.82	278.34	636,200
2018-05-24	305.78	311.69	305.01	310.93	279.34	642,700
2018-05-23	303.41	307.39	301.89	305.22	274.21	664,000
2018-05-22	313.21	314.67	305.30	305.89	274.81	896,700
2018-05-21	309.08	317.51	308.79	313.90	282.01	843,000
2018-05-18	307.06	308.40	305.26	307.61	276.36	708,700
2018-05-17	304.40	309.05	304.40	306.80	275.63	462,400
2018-05-16	300.54	307.66	300.24	306.37	275.24	744,600
2018-05-15	294.92	301.08	292.64	300.85	270.28	709,300
2018-05-14	297.84	299.18	292.32	295.71	265.67	346,200
2018-05-11	299.11	302.81	295.68	296.05	265.97	523,600
2018-05-10	298.01	300.39	295.11	300.17	268.45	814,400
2018-05-09	290.82	297.96	289.98	295.83	264.57	550,700
2018-05-08	290.92	293.11	288.03	290.07	259.42	447,900
2018-05-07	287.75	291.46	285.11	289.37	258.79	452,100
2018-05-04	278.86	288.19	276.88	286.77	256.47	593,900
2018-05-03	281.54	281.54	272.33	279.84	250.27	691,500
2018-05-02	281.08	286.89	279.90	280.90	251.22	608,100
2018-05-01	279.93	282.21	276.64	281.94	252.15	652,700
2018-04-30	283.23	286.05	281.01	281.35	251.62	822,600
2018-04-27	276.84	285.05	275.93	283.87	253.87	825,300
2018-04-26	277.77	278.76	270.23	276.89	247.63	959,600
2018-04-25	278.50	280.23	274.82	277.26	247.96	1,235,900
2018-04-24	288.94	289.64	274.65	279.56	250.02	1,071,800
2018-04-23	289.40	290.80	285.06	286.08	255.85	687,000
2018-04-20	302.49	302.88	285.62	288.40	257.93	1,298,500
2018-04-19	304.00	309.80	291.51	299.88	268.19	3,255,100
2018-04-18	285.40	289.12	283.70	284.69	254.61	1,079,500
2018-04-17	285.89	285.89	280.67	283.55	253.59	716,500
2018-04-16	282.15	284.34	279.82	284.12	254.10	756,200
2018-04-13	286.29	286.29	278.61	278.61	249.17	1,151,900
2018-04-12	280.83	285.06	280.00	283.90	253.90	581,800
2018-04-11	285.17	289.38	275.55	279.17	249.67	1,269,600
2018-04-10	289.36	293.81	289.20	292.00	261.15	807,800
2018-04-09	290.06	290.69	284.32	286.63	256.34	871,200
2018-04-06	291.26	294.71	281.63	286.67	256.38	849,700
2018-04-05	290.49	296.97	289.30	293.77	262.73	737,700
2018-04-04	281.72	290.50	280.15	288.45	257.97	859,000
2018-04-03	278.38	284.50	276.65	283.87	253.87	708,000
2018-04-02	281.03	283.87	273.22	276.64	247.41	815,200
2018-03-29	279.07	285.00	279.07	282.27	252.44	917,300
2018-03-28	273.00	278.83	272.04	277.48	248.16	842,500
2018-03-27	276.63	277.31	271.41	273.03	244.18	640,600
2018-03-26	272.56	277.76	272.04	276.63	247.40	794,100
2018-03-23	281.75	281.75	270.02	270.05	241.51	932,900
2018-03-22	283.59	287.72	279.89	280.17	250.57	570,800
2018-03-21	285.71	287.81	283.62	285.47	255.31	473,900

← NewerPage 36 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.