W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	231.82	232.87	228.99	229.81	200.33	863,500
2017-04-05	231.95	233.96	231.21	231.73	202.00	1,295,000
2017-04-04	230.93	232.28	230.04	230.80	201.19	793,500
2017-04-03	232.74	234.66	229.77	231.20	201.54	1,076,500
2017-03-31	233.13	234.84	230.58	232.76	202.90	697,700
2017-03-30	235.70	235.70	232.00	233.86	203.86	778,400
2017-03-29	238.85	240.89	237.71	237.75	207.25	1,179,200
2017-03-28	237.50	240.70	236.22	239.19	208.51	469,000
2017-03-27	236.78	237.71	233.72	237.37	206.92	692,200
2017-03-24	241.57	242.74	238.88	239.53	208.80	387,500
2017-03-23	240.04	242.64	239.24	240.63	209.76	484,300
2017-03-22	240.15	242.43	238.17	240.00	209.21	608,400
2017-03-21	242.96	243.86	238.51	240.06	209.26	691,100
2017-03-20	244.08	244.26	241.00	242.02	210.97	562,500
2017-03-17	245.00	246.45	243.32	243.97	212.67	733,100
2017-03-16	247.60	247.98	244.49	245.08	213.64	367,300
2017-03-15	245.11	248.06	244.41	247.44	215.70	478,000
2017-03-14	244.91	245.80	243.50	244.53	213.16	540,700
2017-03-13	245.16	246.66	243.06	246.35	214.75	506,600
2017-03-10	245.00	246.56	242.93	245.16	213.71	687,100
2017-03-09	250.00	251.07	242.81	244.02	212.72	581,600
2017-03-08	250.91	252.42	249.97	250.15	218.06	594,200
2017-03-07	251.92	252.30	249.65	250.59	218.44	455,100
2017-03-06	249.07	252.86	247.69	252.31	219.94	561,400
2017-03-03	248.45	250.64	247.13	249.87	217.81	601,900
2017-03-02	251.88	252.65	247.56	248.21	216.37	588,900
2017-03-01	248.57	252.98	248.57	252.11	219.77	554,500
2017-02-28	250.23	250.98	247.32	247.96	216.15	656,000
2017-02-27	250.90	252.16	249.86	250.47	218.34	303,800
2017-02-24	247.81	250.39	246.28	250.24	218.14	469,500
2017-02-23	258.66	258.96	248.69	249.94	217.88	868,800
2017-02-22	257.08	259.00	255.89	257.43	224.41	346,400
2017-02-21	254.08	258.21	253.94	258.16	225.04	447,700
2017-02-17	254.00	255.25	253.10	254.96	222.25	282,100
2017-02-16	253.20	255.34	251.98	254.80	222.11	319,400
2017-02-15	252.95	253.86	251.83	253.17	220.69	565,700
2017-02-14	251.87	253.79	249.27	253.75	221.20	754,200
2017-02-13	255.24	256.68	253.95	254.34	221.71	430,300
2017-02-10	253.24	255.22	252.39	255.06	222.34	336,900
2017-02-09	253.83	254.94	252.03	253.00	220.54	544,900
2017-02-08	253.31	254.76	252.56	254.42	220.72	339,000
2017-02-07	253.84	256.32	252.57	253.39	219.82	537,100
2017-02-06	251.31	254.10	251.26	253.45	219.88	524,900
2017-02-03	252.92	253.76	250.87	251.60	218.27	564,600
2017-02-02	252.87	252.88	249.99	252.07	218.68	580,200
2017-02-01	253.22	254.76	251.75	253.68	220.08	508,600
2017-01-31	254.45	255.61	250.49	252.57	219.11	1,009,300
2017-01-30	255.00	255.36	252.90	254.66	220.93	499,200
2017-01-27	256.93	257.56	255.09	256.39	222.43	482,600
2017-01-26	253.32	261.00	253.00	256.34	222.38	970,100
2017-01-25	251.59	262.71	251.59	253.11	219.58	1,691,800
2017-01-24	246.31	250.50	246.25	249.09	216.09	700,900
2017-01-23	246.04	248.74	244.29	245.83	213.27	1,065,900
2017-01-20	244.92	246.75	244.09	246.47	213.82	888,200
2017-01-19	244.13	246.22	243.19	244.17	211.83	693,200
2017-01-18	241.90	247.06	240.66	244.61	212.21	1,105,900
2017-01-17	236.63	240.78	235.50	240.68	208.80	842,600
2017-01-13	236.31	237.37	235.38	237.02	205.62	513,200
2017-01-12	235.93	237.25	233.86	236.19	204.90	800,100
2017-01-11	233.74	239.04	233.74	235.95	204.69	873,200

← NewerPage 41 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.