W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	181.73	185.67	180.82	185.15	162.48	782,300
2017-06-30	179.35	181.52	178.29	180.53	158.43	680,400
2017-06-29	177.62	180.20	177.57	178.96	157.05	830,400
2017-06-28	176.09	178.55	175.78	176.96	155.29	577,300
2017-06-27	177.92	177.92	173.55	175.08	153.64	663,600
2017-06-26	176.63	178.28	175.93	177.82	156.05	591,500
2017-06-23	173.02	176.61	172.91	176.38	154.78	824,900
2017-06-22	174.17	174.63	171.61	172.78	151.63	839,200
2017-06-21	174.58	174.58	171.27	173.68	152.42	1,063,400
2017-06-20	179.10	179.63	174.50	174.66	153.28	1,007,200
2017-06-19	180.35	181.87	178.71	179.50	157.52	886,700
2017-06-16	176.86	180.32	175.03	180.32	158.24	1,276,000
2017-06-15	176.30	179.01	176.01	176.76	155.12	736,200
2017-06-14	178.25	178.99	173.42	177.02	155.35	1,358,600
2017-06-13	179.30	179.61	177.51	178.08	156.28	804,900
2017-06-12	177.01	182.90	177.01	179.53	157.55	1,384,700
2017-06-09	170.61	176.71	170.61	176.33	154.74	1,265,500
2017-06-08	169.51	173.24	168.88	170.60	149.71	1,107,200
2017-06-07	169.88	173.35	169.19	169.51	148.76	855,200
2017-06-06	172.86	172.86	168.58	169.88	149.08	1,190,600
2017-06-05	171.86	174.87	171.57	173.96	152.66	1,091,300
2017-06-02	174.06	174.76	171.93	172.72	151.57	659,300
2017-06-01	171.91	174.48	170.19	173.43	152.20	710,000
2017-05-31	171.97	172.38	169.75	172.28	151.19	1,520,600
2017-05-30	173.59	174.32	171.63	171.97	150.91	762,200
2017-05-26	175.00	175.49	171.89	173.58	152.33	797,100
2017-05-25	177.38	178.40	175.91	176.37	154.78	923,300
2017-05-24	177.13	179.05	175.77	177.31	155.60	1,258,300
2017-05-23	178.16	178.70	176.36	176.62	155.00	978,500
2017-05-22	175.45	179.00	175.45	178.30	156.47	1,013,300
2017-05-19	173.89	176.00	173.59	174.85	153.44	939,300
2017-05-18	170.52	176.99	170.21	173.30	152.08	1,309,300
2017-05-17	179.10	179.60	173.50	174.77	153.37	1,291,200
2017-05-16	181.04	181.22	178.42	179.10	157.17	833,000
2017-05-15	184.60	184.99	179.68	181.38	159.17	1,413,600
2017-05-12	187.40	187.47	183.92	184.62	162.02	685,200
2017-05-11	187.80	188.50	185.00	187.69	164.71	701,800
2017-05-10	187.65	188.48	186.41	187.86	164.86	759,000
2017-05-09	189.23	189.95	187.03	187.77	164.78	1,140,700
2017-05-08	188.95	189.88	188.05	188.98	165.84	549,600
2017-05-05	187.44	189.37	186.29	189.23	166.06	773,200
2017-05-04	191.44	191.99	185.80	187.54	164.58	1,147,800
2017-05-03	190.00	192.24	189.10	192.02	167.39	822,900
2017-05-02	190.29	190.99	188.96	190.63	166.17	618,600
2017-05-01	193.10	193.47	188.35	189.34	165.05	935,900
2017-04-28	193.24	193.68	190.39	192.70	167.98	1,224,300
2017-04-27	194.97	195.10	192.25	193.17	168.39	911,200
2017-04-26	194.31	194.92	191.91	194.17	169.26	813,200
2017-04-25	192.83	195.13	192.50	193.36	168.55	1,235,600
2017-04-24	197.69	197.69	190.38	191.90	167.28	1,528,600
2017-04-21	196.10	196.77	193.55	195.15	170.11	1,264,700
2017-04-20	196.21	196.94	194.28	195.96	170.82	1,580,500
2017-04-19	195.95	199.65	192.50	195.35	170.29	3,658,000
2017-04-18	202.67	209.60	195.32	197.57	172.22	5,465,000
2017-04-17	222.58	223.78	221.81	222.97	194.37	1,037,000
2017-04-13	223.98	225.99	221.25	221.50	193.08	892,300
2017-04-12	224.95	227.70	223.45	223.71	195.01	1,170,000
2017-04-11	228.22	230.35	227.94	229.50	200.06	904,300
2017-04-10	229.13	231.45	228.77	229.37	199.94	942,600
2017-04-07	229.52	231.13	228.63	229.27	199.86	661,900

← NewerPage 40 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.