W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	287.98	292.47	285.19	285.71	255.52	548,900
2018-03-19	289.28	291.74	283.50	286.38	256.12	1,072,100
2018-03-16	282.56	289.42	281.55	288.75	258.24	1,297,300
2018-03-15	280.36	282.39	279.63	281.28	251.56	722,300
2018-03-14	278.69	283.44	275.27	280.21	250.60	731,000
2018-03-13	282.14	282.14	275.01	276.65	247.42	715,200
2018-03-12	279.97	282.78	279.07	279.74	250.18	699,000
2018-03-09	275.91	283.34	275.17	280.43	250.80	905,700
2018-03-08	273.06	274.90	269.95	274.70	245.67	647,000
2018-03-07	264.67	271.75	262.93	271.26	242.60	1,008,800
2018-03-06	262.89	273.25	260.83	267.76	239.47	1,232,400
2018-03-05	254.85	261.51	254.28	259.83	232.37	701,100
2018-03-02	253.40	255.73	248.75	255.30	228.32	902,300
2018-03-01	260.97	262.51	254.01	255.71	228.69	1,043,300
2018-02-28	266.60	267.24	261.55	261.55	233.91	741,400
2018-02-27	271.70	274.00	264.78	264.78	236.80	608,700
2018-02-26	267.24	271.37	266.23	270.82	242.20	499,000
2018-02-23	264.87	266.59	263.15	266.19	238.06	470,000
2018-02-22	263.62	266.16	262.50	263.60	235.75	683,800
2018-02-21	264.33	266.94	261.78	261.79	234.13	549,800
2018-02-20	264.49	268.07	262.57	263.61	235.75	478,500
2018-02-16	269.45	271.20	266.61	266.68	238.50	507,000
2018-02-15	266.71	271.87	263.67	269.56	241.08	807,000
2018-02-14	268.61	269.51	261.53	264.74	236.77	1,160,800
2018-02-13	267.18	272.58	265.95	271.37	242.70	880,700
2018-02-12	269.43	272.00	267.85	269.43	240.96	1,331,600
2018-02-09	259.43	269.34	256.51	267.34	239.09	1,808,100
2018-02-08	259.59	265.03	257.32	258.60	230.13	910,100
2018-02-07	259.01	262.51	256.66	259.89	231.28	1,038,400
2018-02-06	247.17	263.10	247.17	259.01	230.49	1,207,800
2018-02-05	257.85	262.01	250.34	254.11	226.13	1,348,100
2018-02-02	265.12	265.19	259.47	259.69	231.10	845,500
2018-02-01	267.03	272.29	264.24	266.13	236.83	901,900
2018-01-31	275.98	277.41	267.51	269.66	239.97	1,726,000
2018-01-30	273.48	276.76	269.10	275.45	245.12	1,096,000
2018-01-29	285.53	287.98	273.65	274.48	244.26	1,548,700
2018-01-26	287.98	290.26	282.32	285.26	253.85	1,377,100
2018-01-25	275.00	298.15	274.26	286.44	254.90	4,860,000
2018-01-24	258.39	274.25	257.28	271.97	242.03	4,080,700
2018-01-23	227.56	231.09	226.01	229.45	204.19	1,231,000
2018-01-22	229.12	230.50	223.25	229.86	204.55	970,300
2018-01-19	228.48	231.89	227.12	230.05	204.72	658,200
2018-01-18	226.13	230.42	225.94	227.53	202.48	1,291,700
2018-01-17	227.62	228.35	223.62	225.23	200.43	1,752,900
2018-01-16	237.17	237.53	231.16	231.81	206.29	921,000
2018-01-12	238.51	239.70	235.34	235.67	209.72	932,500
2018-01-11	232.50	238.00	231.70	237.72	211.55	677,400
2018-01-10	230.50	233.32	227.64	231.75	206.24	835,800
2018-01-09	238.51	239.78	236.42	237.29	211.17	763,800
2018-01-08	237.29	238.99	234.72	238.25	212.02	954,800
2018-01-05	236.35	238.62	235.32	238.25	212.02	771,100
2018-01-04	235.04	236.95	233.16	236.06	210.07	949,800
2018-01-03	235.36	236.78	232.40	234.23	208.44	901,200
2018-01-02	237.05	238.79	233.00	235.71	209.76	636,700
2017-12-29	237.96	240.49	236.05	236.25	210.24	543,000
2017-12-28	237.43	238.20	235.27	237.96	211.76	441,800
2017-12-27	236.01	237.11	235.04	237.00	210.91	338,500
2017-12-26	234.00	238.00	234.00	236.01	210.03	554,900
2017-12-22	234.92	235.86	232.39	234.84	208.99	585,000
2017-12-21	231.36	235.69	230.90	235.02	209.15	637,700

← NewerPage 37 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.