W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	264.87	269.41	264.67	269.36	219.33	349,700
2013-09-09	258.93	264.38	258.09	263.96	214.93	265,600
2013-09-06	259.80	261.36	257.00	258.28	210.31	265,200
2013-09-05	255.93	260.40	255.88	259.55	211.34	312,800
2013-09-04	252.00	256.48	251.08	255.82	208.30	414,300
2013-09-03	249.39	252.03	248.87	251.27	204.60	391,300
2013-08-30	247.96	248.53	246.00	247.35	201.41	214,000
2013-08-29	247.91	249.84	246.93	247.20	201.28	207,000
2013-08-28	247.12	250.03	245.01	248.83	202.61	272,800
2013-08-27	250.71	251.68	247.38	247.69	201.68	326,800
2013-08-26	253.86	256.14	251.35	252.25	205.40	290,000
2013-08-23	251.28	254.18	250.11	254.03	206.85	236,800
2013-08-22	249.82	251.53	248.31	251.36	204.67	258,000
2013-08-21	251.02	252.47	248.29	249.50	203.16	206,700
2013-08-20	252.04	253.48	249.75	251.31	204.63	126,700
2013-08-19	253.00	254.80	251.60	251.63	204.89	131,300
2013-08-16	250.79	253.71	250.06	253.41	206.34	189,000
2013-08-15	251.97	253.25	247.21	251.94	205.14	203,600
2013-08-14	256.83	257.49	253.80	253.88	206.72	118,800
2013-08-13	258.23	258.92	255.67	257.15	209.39	182,000
2013-08-12	257.45	259.62	255.00	258.03	210.10	226,500
2013-08-09	260.29	262.80	259.15	259.83	211.57	146,100
2013-08-08	261.51	265.00	260.71	261.00	212.52	156,400
2013-08-07	262.44	263.13	260.37	261.16	211.89	129,700
2013-08-06	265.10	266.06	262.56	263.55	213.83	146,100
2013-08-05	266.12	266.90	264.50	266.09	215.89	180,500
2013-08-02	268.54	269.28	266.84	267.95	217.40	246,900
2013-08-01	265.30	270.47	265.30	269.53	218.69	349,800
2013-07-31	261.23	264.53	260.46	262.14	212.69	205,600
2013-07-30	258.63	261.68	256.63	260.15	211.07	263,800
2013-07-29	255.25	258.17	253.53	257.31	208.77	182,700
2013-07-26	255.46	257.69	254.09	256.65	208.24	199,200
2013-07-25	254.06	255.85	252.83	255.46	207.27	288,500
2013-07-24	258.43	259.35	254.40	255.15	207.02	183,300
2013-07-23	262.50	262.50	257.48	257.73	209.11	347,700
2013-07-22	261.10	263.27	260.30	261.60	212.25	337,900
2013-07-19	263.64	264.21	261.88	262.52	213.00	347,700
2013-07-18	262.65	265.27	260.04	263.20	213.55	353,000
2013-07-17	259.57	264.34	256.86	262.65	213.10	478,000
2013-07-16	265.00	266.16	261.50	262.68	213.13	258,100
2013-07-15	266.58	267.29	263.61	264.80	214.85	267,800
2013-07-12	264.21	266.32	263.70	265.25	215.21	197,600
2013-07-11	265.00	265.94	263.08	264.39	214.52	286,900
2013-07-10	261.19	261.88	259.55	261.65	212.29	310,100
2013-07-09	257.04	264.31	256.85	261.75	212.37	356,000
2013-07-08	256.12	258.01	254.82	255.96	207.68	507,300
2013-07-05	257.62	257.90	253.43	256.10	207.79	224,700
2013-07-03	252.02	255.39	250.97	255.16	207.03	193,600
2013-07-02	254.53	255.94	252.53	253.86	205.97	302,400
2013-07-01	253.47	256.80	252.41	254.52	206.51	241,200
2013-06-28	254.05	254.87	250.61	252.18	204.61	365,900
2013-06-27	255.50	257.03	253.51	254.67	206.63	352,200
2013-06-26	257.06	258.13	253.72	253.91	206.01	422,700
2013-06-25	248.04	255.84	248.04	255.45	207.26	241,600
2013-06-24	249.44	253.23	247.40	250.94	203.60	289,600
2013-06-21	251.35	253.04	248.54	251.23	203.84	338,800
2013-06-20	249.47	251.23	248.27	249.52	202.45	294,900
2013-06-19	255.66	256.19	251.66	251.70	204.22	180,300
2013-06-18	253.54	256.02	252.38	255.87	207.60	171,100
2013-06-17	256.04	256.42	253.04	254.36	206.38	209,200

← NewerPage 56 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.