W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	229.82	232.29	229.48	230.72	200.16	636,500
2017-01-09	231.38	232.53	229.05	230.35	199.84	509,700
2017-01-06	233.09	233.48	230.96	231.50	200.83	504,000
2017-01-05	236.15	237.42	230.18	232.26	201.49	539,900
2017-01-04	234.67	237.47	233.08	236.33	205.02	649,900
2017-01-03	233.42	236.16	232.54	234.45	203.39	751,200
2016-12-30	234.73	234.73	231.45	232.25	201.48	319,800
2016-12-29	234.68	234.89	232.30	233.54	202.60	265,100
2016-12-28	238.51	239.28	233.48	233.92	202.93	382,700
2016-12-27	237.27	239.23	237.27	238.03	206.50	284,200
2016-12-23	238.47	239.60	236.68	237.06	205.66	607,900
2016-12-22	238.41	239.20	236.47	238.19	206.64	517,600
2016-12-21	239.00	239.72	238.08	238.29	206.72	506,900
2016-12-20	238.04	239.64	237.37	238.91	207.26	526,400
2016-12-19	234.13	237.35	233.13	236.93	205.54	626,600
2016-12-16	235.36	237.54	233.81	234.63	203.55	834,900
2016-12-15	235.30	236.02	233.63	234.49	203.43	509,400
2016-12-14	237.15	238.14	234.65	235.04	203.90	722,100
2016-12-13	236.50	237.80	233.04	237.64	206.16	982,700
2016-12-12	239.59	240.74	236.09	236.91	205.53	756,900
2016-12-09	238.36	240.10	237.81	239.62	207.88	675,200
2016-12-08	237.47	239.52	237.07	238.99	207.33	780,000
2016-12-07	236.18	237.55	235.51	237.10	205.69	785,900
2016-12-06	231.36	236.57	230.42	236.31	205.01	955,400
2016-12-05	237.50	239.59	234.59	235.30	204.13	1,012,700
2016-12-02	237.95	239.13	234.77	236.54	205.21	811,800
2016-12-01	231.69	239.76	231.69	237.98	206.46	1,303,200
2016-11-30	227.88	234.21	226.71	230.57	200.03	855,300
2016-11-29	223.56	227.88	222.62	226.35	196.37	444,800
2016-11-28	225.16	226.27	222.80	223.59	193.97	513,600
2016-11-25	225.20	225.77	224.09	225.77	195.86	128,300
2016-11-23	225.66	225.66	223.40	224.62	194.87	461,500
2016-11-22	223.44	225.33	220.60	225.06	195.25	579,900
2016-11-21	219.52	222.15	218.83	222.15	192.72	656,300
2016-11-18	218.83	221.62	216.49	217.62	188.79	723,500
2016-11-17	224.55	225.00	219.97	220.16	191.00	554,700
2016-11-16	223.14	225.40	223.14	224.70	194.93	481,300
2016-11-15	223.02	224.32	219.57	223.89	194.23	594,500
2016-11-14	226.78	228.48	222.10	223.37	193.78	839,000
2016-11-11	227.67	229.89	214.26	226.58	196.57	2,298,700
2016-11-10	222.73	229.60	222.20	227.25	197.15	1,268,200
2016-11-09	210.01	225.18	209.97	220.26	191.08	1,188,800
2016-11-08	210.02	212.66	208.82	211.55	182.47	434,000
2016-11-07	209.06	210.53	208.05	209.90	181.05	387,500
2016-11-04	205.13	208.75	204.90	205.25	177.03	592,600
2016-11-03	203.54	204.44	202.06	204.06	176.01	368,100
2016-11-02	204.46	205.33	202.63	203.55	175.57	489,800
2016-11-01	208.83	209.01	203.53	204.81	176.65	501,100
2016-10-31	209.25	209.91	207.95	208.12	179.51	484,900
2016-10-28	207.02	210.34	206.86	208.31	179.67	427,400
2016-10-27	209.56	209.56	204.93	206.41	178.03	403,000
2016-10-26	203.05	208.87	203.03	207.57	179.04	572,800
2016-10-25	204.27	204.52	201.94	203.08	175.16	489,200
2016-10-24	205.48	207.39	204.44	204.79	176.64	552,400
2016-10-21	203.36	204.71	202.35	203.76	175.75	739,300
2016-10-20	204.79	207.31	204.75	205.46	177.22	600,900
2016-10-19	205.45	206.70	203.33	205.00	176.82	901,500
2016-10-18	214.75	215.54	203.55	205.86	177.56	2,037,300
2016-10-17	213.87	215.98	213.45	214.58	185.08	693,500
2016-10-14	214.12	215.87	212.85	214.21	184.76	398,700

← NewerPage 42 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.