W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	245.84	245.96	243.92	244.44	203.19	284,900
2014-11-14	244.14	247.01	243.65	246.27	204.71	234,500
2014-11-13	246.52	246.73	243.95	244.37	203.13	405,700
2014-11-12	245.45	248.21	245.12	246.77	205.13	803,100
2014-11-11	249.18	249.23	245.34	246.31	204.75	492,800
2014-11-10	251.39	252.27	247.33	248.77	206.79	584,900
2014-11-07	254.84	254.84	252.23	254.81	211.81	313,900
2014-11-06	252.85	255.08	251.13	254.77	211.78	379,800
2014-11-05	251.38	253.20	249.74	253.16	209.54	376,600
2014-11-04	247.23	249.90	247.01	249.43	206.46	361,300
2014-11-03	246.80	248.39	245.95	247.60	204.94	409,800
2014-10-31	247.25	248.02	245.77	246.80	204.28	455,100
2014-10-30	241.25	244.63	240.60	243.86	201.85	285,600
2014-10-29	242.67	243.94	240.94	242.19	200.46	443,800
2014-10-28	239.81	243.13	239.06	242.63	200.83	386,700
2014-10-27	237.64	238.78	235.45	238.42	197.34	304,300
2014-10-24	235.77	238.31	234.25	237.78	196.81	286,200
2014-10-23	234.51	236.67	233.28	235.38	194.83	611,300
2014-10-22	235.02	235.07	231.43	231.54	191.65	758,600
2014-10-21	231.32	235.23	231.32	234.50	194.10	1,208,200
2014-10-20	230.51	232.26	229.37	230.42	190.72	776,000
2014-10-17	232.75	233.81	230.16	231.90	191.95	1,407,600
2014-10-16	228.60	237.49	223.92	229.72	190.14	1,526,700
2014-10-15	237.07	241.55	232.30	239.16	197.95	862,400
2014-10-14	235.00	239.80	234.06	238.69	197.57	998,300
2014-10-13	240.02	240.66	233.64	234.20	193.85	601,300
2014-10-10	245.10	245.35	239.01	240.69	199.22	702,400
2014-10-09	251.76	252.99	245.64	246.15	203.74	417,500
2014-10-08	250.10	252.31	247.35	252.19	208.74	506,000
2014-10-07	253.77	254.83	249.58	249.75	206.72	511,200
2014-10-06	255.72	258.19	254.38	255.54	211.51	464,600
2014-10-03	254.31	257.29	252.96	255.27	211.29	522,700
2014-10-02	250.90	253.33	250.85	252.80	209.24	474,800
2014-10-01	251.42	251.67	249.84	250.63	207.45	609,100
2014-09-30	252.28	254.75	251.03	251.65	208.29	413,600
2014-09-29	249.80	253.32	249.80	252.02	208.60	370,100
2014-09-26	250.51	253.20	250.34	252.02	208.60	236,400
2014-09-25	251.82	252.34	250.13	250.13	207.03	426,500
2014-09-24	251.20	254.34	251.20	252.65	209.12	336,800
2014-09-23	250.93	252.47	250.11	251.62	208.27	423,500
2014-09-22	252.79	253.50	250.63	251.32	208.02	297,200
2014-09-19	254.38	254.57	252.17	253.42	209.76	418,300
2014-09-18	251.10	253.49	250.14	253.08	209.48	317,700
2014-09-17	249.86	251.49	248.92	250.30	207.18	502,400
2014-09-16	248.37	249.01	245.82	248.67	205.83	444,800
2014-09-15	248.88	249.29	246.71	248.42	205.62	229,300
2014-09-12	245.91	248.50	245.30	248.45	205.64	510,500
2014-09-11	245.59	247.43	244.68	246.54	204.06	300,500
2014-09-10	247.26	247.26	245.24	246.58	204.10	245,900
2014-09-09	249.23	249.23	246.82	246.88	204.34	332,700
2014-09-08	248.59	250.57	248.59	248.84	205.97	239,300
2014-09-05	251.18	251.47	248.94	249.48	206.50	403,200
2014-09-04	251.14	253.32	249.85	251.64	208.28	455,600
2014-09-03	248.00	250.01	248.00	249.85	206.80	404,100
2014-09-02	246.97	247.73	245.64	247.43	204.80	372,300
2014-08-29	245.57	246.63	245.03	246.20	203.78	256,300
2014-08-28	244.63	245.87	244.01	245.56	203.25	256,300
2014-08-27	248.27	248.37	245.44	246.00	203.62	315,700
2014-08-26	249.73	250.35	247.79	248.79	205.93	405,800
2014-08-25	248.41	250.66	248.11	249.57	206.57	498,400

← NewerPage 51 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.