W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	252.48	255.18	252.19	254.38	206.39	246,800
2013-06-13	252.15	254.65	251.45	253.75	205.88	381,300
2013-06-12	256.21	256.56	252.06	252.06	204.51	245,100
2013-06-11	252.70	256.90	252.00	255.00	206.90	351,500
2013-06-10	261.00	261.00	255.21	256.08	207.77	267,500
2013-06-07	255.82	260.76	254.99	260.61	211.45	207,300
2013-06-06	251.78	253.33	250.02	253.22	205.45	266,100
2013-06-05	255.56	255.56	251.50	251.65	204.18	414,200
2013-06-04	258.66	259.05	253.34	256.73	208.30	290,200
2013-06-03	257.23	258.75	252.58	258.51	209.74	257,400
2013-05-31	252.90	261.34	252.90	257.44	208.88	398,200
2013-05-30	256.29	256.61	252.67	253.10	205.35	449,600
2013-05-29	257.59	259.41	254.86	254.99	206.89	314,300
2013-05-28	260.45	260.59	257.08	259.84	210.82	322,100
2013-05-24	256.50	259.08	254.64	257.78	209.15	254,400
2013-05-23	258.85	260.24	256.20	258.55	209.78	544,900
2013-05-22	266.99	269.17	258.95	259.92	210.89	432,600
2013-05-21	263.15	269.15	263.05	267.34	216.91	234,900
2013-05-20	263.02	263.91	261.52	263.29	213.62	174,400
2013-05-17	258.46	263.41	258.46	263.35	213.67	199,400
2013-05-16	260.99	261.90	257.88	258.46	209.70	281,600
2013-05-15	261.15	262.43	259.19	261.80	212.41	343,000
2013-05-14	257.23	262.12	256.62	261.95	212.54	275,000
2013-05-13	257.17	259.50	256.29	257.48	208.91	269,100
2013-05-10	252.47	256.62	251.72	256.55	208.15	490,500
2013-05-09	251.07	254.00	250.46	251.59	204.13	278,400
2013-05-08	253.11	253.38	251.40	252.55	204.15	271,400
2013-05-07	249.22	253.21	249.02	253.16	204.65	257,700
2013-05-06	246.60	249.95	246.60	248.53	200.90	183,900
2013-05-03	244.48	249.49	244.04	248.68	201.03	305,600
2013-05-02	241.92	244.59	241.14	242.44	195.98	251,200
2013-05-01	246.24	246.46	240.81	240.90	194.74	262,600
2013-04-30	241.89	246.49	241.89	246.47	199.24	349,400
2013-04-29	242.60	247.23	237.47	245.58	198.52	267,900
2013-04-26	249.54	249.54	243.82	245.24	198.24	227,300
2013-04-25	245.41	247.83	245.19	245.54	198.49	217,500
2013-04-24	247.23	248.21	244.58	246.30	199.10	213,300
2013-04-23	245.00	246.90	243.03	245.86	198.75	315,400
2013-04-22	242.66	244.58	241.06	243.73	197.02	404,300
2013-04-19	241.83	244.81	238.80	243.05	196.47	480,500
2013-04-18	236.63	241.15	236.63	240.60	194.49	428,700
2013-04-17	237.04	239.50	234.93	238.16	192.52	832,000
2013-04-16	238.84	245.46	236.20	241.88	195.53	1,465,300
2013-04-15	225.80	227.65	223.69	225.70	182.45	721,300
2013-04-12	228.21	229.40	227.00	228.00	184.31	378,900
2013-04-11	227.46	232.58	226.75	228.87	185.01	589,600
2013-04-10	225.52	228.67	222.02	227.33	183.77	557,100
2013-04-09	224.20	226.84	223.04	226.23	182.88	318,200
2013-04-08	233.36	233.36	222.04	224.62	181.58	344,600
2013-04-05	221.79	223.17	220.02	222.01	179.47	214,000
2013-04-04	217.43	224.73	217.38	224.65	181.60	411,700
2013-04-03	219.07	219.37	216.64	216.98	175.40	378,200
2013-04-02	220.68	221.94	218.48	218.70	176.79	357,700
2013-04-01	224.40	224.72	219.43	219.81	177.69	354,000
2013-03-28	222.46	225.16	221.38	224.98	181.87	245,700
2013-03-27	219.97	222.72	218.29	222.01	179.47	191,700
2013-03-26	220.15	221.61	218.87	220.92	178.59	290,500
2013-03-25	225.00	225.00	218.58	218.92	176.97	375,600
2013-03-22	223.29	224.78	222.98	224.68	181.62	209,500
2013-03-21	224.65	226.17	222.55	223.13	180.37	217,600

← NewerPage 57 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.