W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	256.00	256.48	253.42	254.90	209.12	416,000
2014-03-03	253.16	253.78	250.80	253.29	207.80	489,600
2014-02-28	253.49	255.68	252.93	255.02	209.22	667,200
2014-02-27	245.58	252.95	237.26	252.91	207.48	267,900
2014-02-26	250.68	252.10	249.39	251.47	206.30	635,900
2014-02-25	251.57	252.85	249.84	250.14	205.21	624,600
2014-02-24	250.24	252.36	249.58	251.61	206.42	712,000
2014-02-21	248.62	250.64	247.87	249.24	204.47	546,100
2014-02-20	247.16	250.44	246.83	248.04	203.49	593,900
2014-02-19	247.30	249.35	246.03	248.00	203.46	625,600
2014-02-18	246.16	248.04	245.04	247.76	203.26	607,900
2014-02-14	242.64	245.96	241.00	245.67	201.54	712,700
2014-02-13	237.21	239.72	235.33	239.64	196.60	645,000
2014-02-12	238.51	239.61	237.45	238.05	195.29	508,300
2014-02-11	231.90	239.01	230.11	237.86	195.14	715,600
2014-02-10	233.23	236.72	232.52	234.29	192.21	643,800
2014-02-07	234.62	236.03	231.63	234.00	191.97	842,500
2014-02-06	231.48	234.17	230.33	233.95	191.93	449,500
2014-02-05	230.23	233.81	229.97	230.87	188.64	612,800
2014-02-04	230.63	231.85	228.77	231.29	188.98	634,800
2014-02-03	234.50	234.50	228.19	229.29	187.35	702,300
2014-01-31	234.01	236.11	232.26	234.48	191.59	538,500
2014-01-30	238.17	239.80	236.92	237.17	193.79	402,700
2014-01-29	236.75	240.49	235.89	238.16	194.60	495,400
2014-01-28	239.46	239.48	237.33	237.86	194.35	641,800
2014-01-27	241.68	243.36	236.90	238.93	195.23	824,700
2014-01-24	248.60	252.13	240.38	241.85	197.61	1,658,400
2014-01-23	260.36	262.76	256.02	256.66	209.71	622,000
2014-01-22	265.00	265.84	261.04	262.03	214.10	486,500
2014-01-21	263.69	264.99	262.69	264.06	215.76	405,900
2014-01-17	266.58	266.96	262.88	264.10	215.79	384,800
2014-01-16	263.73	266.30	262.13	265.94	217.30	396,000
2014-01-15	263.48	266.18	261.89	263.78	215.53	461,300
2014-01-14	262.25	264.44	258.00	264.26	215.92	387,200
2014-01-13	262.76	264.19	260.90	261.66	213.80	915,900
2014-01-10	255.49	267.49	255.38	263.71	215.47	928,900
2014-01-09	254.44	256.26	252.56	254.50	207.95	421,100
2014-01-08	252.92	253.97	250.82	253.44	207.08	368,400
2014-01-07	252.28	253.77	251.17	252.92	206.66	381,300
2014-01-06	253.69	253.72	249.79	250.97	205.06	323,100
2014-01-03	253.07	254.24	251.90	252.84	206.59	204,800
2014-01-02	254.70	255.48	252.82	253.06	206.77	285,100
2013-12-31	255.96	256.38	254.25	255.42	208.70	240,500
2013-12-30	255.73	256.29	254.72	255.38	208.67	168,800
2013-12-27	255.66	257.02	254.57	255.45	208.72	169,700
2013-12-26	255.61	256.15	253.88	255.42	208.70	193,900
2013-12-24	253.06	254.76	252.50	254.33	207.81	139,900
2013-12-23	253.00	253.07	250.54	252.41	206.24	347,700
2013-12-20	251.00	253.07	247.78	248.34	202.91	1,036,100
2013-12-19	255.14	256.71	252.66	253.39	207.04	397,400
2013-12-18	250.93	255.10	248.69	254.82	208.21	496,500
2013-12-17	255.31	256.84	249.89	250.06	204.32	349,500
2013-12-16	252.15	255.28	251.19	253.92	207.47	368,600
2013-12-13	251.88	253.34	251.02	251.55	205.54	311,300
2013-12-12	254.00	254.80	246.86	252.03	205.93	904,900
2013-12-11	256.50	258.63	253.40	254.05	207.58	310,300
2013-12-10	257.16	259.27	256.57	256.71	209.75	275,700
2013-12-09	258.91	259.73	256.37	257.18	210.14	308,500
2013-12-06	258.74	260.00	256.11	257.78	210.63	321,800
2013-12-05	255.16	257.30	254.01	255.17	208.50	233,500

← NewerPage 54 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.