W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	216.84	217.03	212.66	213.72	184.34	496,600
2016-10-12	216.61	218.45	215.68	218.06	188.08	626,900
2016-10-11	221.03	221.62	214.37	216.57	186.80	965,600
2016-10-10	224.86	226.16	222.41	223.40	192.69	432,500
2016-10-07	227.48	227.67	223.43	224.41	193.56	337,100
2016-10-06	225.03	228.44	223.98	228.09	196.73	417,600
2016-10-05	223.80	226.97	223.66	225.11	194.16	430,700
2016-10-04	226.25	226.96	221.64	222.31	191.75	386,900
2016-10-03	223.69	227.20	223.38	226.30	195.19	531,000
2016-09-30	221.75	226.30	221.20	224.84	193.93	491,300
2016-09-29	219.23	222.22	218.95	220.32	190.03	448,600
2016-09-28	218.34	219.47	216.17	219.27	189.13	337,300
2016-09-27	216.52	218.56	216.05	218.04	188.07	333,600
2016-09-26	215.10	217.44	214.55	216.52	186.76	494,200
2016-09-23	220.02	220.71	216.50	216.57	186.80	541,100
2016-09-22	220.18	221.46	219.52	220.50	190.19	353,300
2016-09-21	217.00	218.72	215.73	218.42	188.39	509,300
2016-09-20	221.36	221.43	216.59	216.59	186.82	415,200
2016-09-19	219.07	221.73	218.88	220.57	190.25	656,700
2016-09-16	226.17	227.08	215.20	218.23	188.23	1,640,500
2016-09-15	223.57	228.57	222.17	227.94	196.61	560,800
2016-09-14	223.46	225.47	222.71	223.99	193.20	432,900
2016-09-13	229.09	229.85	222.06	222.08	191.55	635,300
2016-09-12	221.44	224.80	220.42	224.25	193.42	550,300
2016-09-09	226.88	227.72	222.44	222.45	191.87	905,900
2016-09-08	227.40	229.79	226.01	229.48	197.93	508,600
2016-09-07	227.77	227.97	225.41	227.65	196.35	566,700
2016-09-06	230.34	231.09	229.62	230.41	198.74	362,500
2016-09-02	230.30	230.93	228.69	230.21	198.56	247,300
2016-09-01	230.93	230.93	226.23	228.62	197.19	538,300
2016-08-31	233.54	233.97	230.31	230.66	198.95	618,100
2016-08-30	234.77	235.53	233.48	234.49	202.25	343,700
2016-08-29	232.61	234.79	232.14	234.73	202.46	342,900
2016-08-26	232.36	234.71	231.48	232.66	200.68	581,200
2016-08-25	230.11	231.45	229.13	230.93	199.18	313,500
2016-08-24	231.03	232.66	229.73	231.04	199.28	270,200
2016-08-23	231.44	231.95	230.02	230.80	199.07	280,300
2016-08-22	230.73	231.61	229.38	230.76	199.04	320,400
2016-08-19	229.96	232.08	229.56	231.38	199.57	289,900
2016-08-18	231.01	231.50	229.94	231.32	199.52	308,500
2016-08-17	230.65	231.59	229.78	230.88	199.14	341,700
2016-08-16	230.54	231.91	229.57	231.00	199.24	357,400
2016-08-15	228.73	231.50	228.55	230.99	199.24	321,900
2016-08-12	229.23	232.10	228.26	228.97	197.49	516,100
2016-08-11	222.60	230.35	221.68	229.38	197.85	849,400
2016-08-10	219.70	221.78	219.52	219.80	189.58	242,900
2016-08-09	220.97	221.10	219.12	219.57	189.39	309,300
2016-08-08	221.89	222.99	220.21	220.68	190.34	257,400
2016-08-05	219.74	221.39	219.08	221.01	190.63	506,800
2016-08-04	218.30	221.79	217.55	218.36	188.34	538,100
2016-08-03	216.40	217.87	215.27	217.35	186.42	343,700
2016-08-02	218.19	218.19	215.16	216.51	185.70	364,300
2016-08-01	218.47	218.74	216.47	218.19	187.14	435,700
2016-07-29	219.40	220.20	217.05	218.85	187.71	735,100
2016-07-28	218.75	221.03	218.48	220.22	188.88	348,600
2016-07-27	219.76	220.90	217.95	219.31	188.10	296,200
2016-07-26	218.30	220.50	218.29	219.47	188.24	464,300
2016-07-25	217.76	219.44	216.75	218.30	187.23	503,200
2016-07-22	215.00	218.13	214.79	217.84	186.84	898,800
2016-07-21	217.05	218.37	214.94	215.27	184.63	535,700

← NewerPage 43 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.