W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	181.38	183.07	177.25	180.86	159.95	1,188,300
2017-09-26	179.15	181.64	177.27	180.99	160.06	803,500
2017-09-25	176.89	179.09	175.63	178.79	158.12	749,500
2017-09-22	175.89	177.55	175.21	176.61	156.19	577,000
2017-09-21	175.17	176.70	174.76	175.59	155.29	436,300
2017-09-20	170.36	176.66	170.36	175.18	154.93	1,072,500
2017-09-19	170.96	171.15	168.02	170.63	150.90	760,400
2017-09-18	169.11	172.25	168.28	171.02	151.25	1,086,600
2017-09-15	169.14	169.54	167.66	168.95	149.42	933,900
2017-09-14	168.11	170.47	168.04	169.29	149.72	770,300
2017-09-13	166.14	168.77	166.14	168.51	149.03	1,041,600
2017-09-12	165.36	167.14	163.86	166.29	147.06	521,300
2017-09-11	165.70	167.65	164.37	164.59	145.56	637,300
2017-09-08	162.42	165.81	162.11	164.97	145.90	760,400
2017-09-07	163.69	163.69	159.24	162.58	143.78	851,500
2017-09-06	162.70	165.12	162.37	163.94	144.98	1,103,700
2017-09-05	163.81	165.10	161.28	161.36	142.70	702,600
2017-09-01	162.56	165.76	162.26	163.79	144.85	664,500
2017-08-31	160.88	163.25	159.51	162.57	143.77	800,200
2017-08-30	157.10	160.15	155.60	159.64	141.18	719,400
2017-08-29	157.20	159.16	155.10	157.16	138.99	889,500
2017-08-28	159.60	160.19	155.00	156.25	138.18	936,300
2017-08-25	159.24	160.30	158.19	159.79	141.31	657,700
2017-08-24	161.88	162.64	158.12	158.33	140.02	714,400
2017-08-23	163.38	164.17	161.38	161.54	142.86	607,500
2017-08-22	158.97	165.14	158.85	164.42	145.41	1,093,500
2017-08-21	161.00	161.37	158.35	158.41	140.09	864,900
2017-08-18	164.04	164.71	161.25	161.39	142.73	1,000,300
2017-08-17	164.80	166.76	164.38	164.60	145.57	858,600
2017-08-16	165.05	165.96	164.14	165.08	145.99	648,400
2017-08-15	166.69	167.09	165.06	165.08	145.99	770,800
2017-08-14	165.08	167.34	164.64	166.99	147.68	734,300
2017-08-11	164.11	165.18	163.37	163.82	144.88	485,500
2017-08-10	164.39	165.22	163.00	163.52	144.61	673,000
2017-08-09	165.08	166.31	163.34	166.10	145.76	613,000
2017-08-08	168.35	168.68	164.17	164.59	144.44	686,100
2017-08-07	170.45	170.58	167.22	167.39	146.90	648,600
2017-08-04	169.18	172.49	168.95	170.35	149.49	693,000
2017-08-03	169.95	170.97	168.78	169.47	148.72	630,100
2017-08-02	168.84	170.67	167.96	170.02	149.20	970,700
2017-08-01	167.47	169.72	166.36	169.72	148.94	1,066,300
2017-07-31	165.79	166.95	164.86	166.74	146.32	1,472,700
2017-07-28	167.00	167.80	164.14	165.23	145.00	718,600
2017-07-27	165.40	167.66	164.55	167.47	146.97	895,700
2017-07-26	169.06	169.70	165.92	166.18	145.83	982,300
2017-07-25	168.00	171.02	166.79	169.06	148.36	976,700
2017-07-24	164.92	168.24	164.77	166.88	146.45	969,700
2017-07-21	165.04	165.83	163.35	164.94	144.75	1,340,200
2017-07-20	163.35	168.67	162.67	165.96	145.64	1,888,300
2017-07-19	180.06	180.40	160.29	162.19	142.33	3,867,100
2017-07-18	171.73	175.03	171.20	174.48	153.12	1,744,700
2017-07-17	171.95	174.10	170.51	172.21	151.13	1,090,100
2017-07-14	170.95	172.64	170.05	171.89	150.84	1,249,600
2017-07-13	168.77	170.98	168.61	170.00	149.19	1,453,000
2017-07-12	177.71	178.44	167.44	168.81	148.14	1,919,200
2017-07-11	177.62	177.62	173.61	176.53	154.92	956,000
2017-07-10	179.51	180.40	176.62	178.07	156.27	941,400
2017-07-07	181.12	181.12	178.23	179.26	157.31	600,900
2017-07-06	183.73	184.89	180.61	181.12	158.94	1,002,000
2017-07-05	185.13	185.82	181.26	184.18	161.63	1,242,900

← NewerPage 39 of 79 · 4,733 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.