W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	225.16	226.39	224.00	226.26	182.90	262,400
2013-03-19	224.02	224.98	221.63	223.66	180.80	243,500
2013-03-18	224.27	225.58	222.11	223.28	180.49	522,600
2013-03-15	225.00	226.32	224.12	225.06	181.93	587,600
2013-03-14	225.06	225.86	224.03	225.10	181.96	425,400
2013-03-13	223.30	227.00	221.74	225.11	181.97	477,400
2013-03-12	226.00	226.63	220.97	225.80	182.53	609,100
2013-03-11	230.74	232.45	229.81	230.57	186.39	364,100
2013-03-08	231.52	231.78	230.50	231.00	186.73	251,200
2013-03-07	231.26	231.67	230.05	230.23	186.11	240,200
2013-03-06	232.49	233.95	229.87	230.63	186.43	378,700
2013-03-05	230.23	233.82	229.77	231.78	187.36	282,600
2013-03-04	227.11	229.47	225.49	229.37	185.42	248,900
2013-03-01	225.43	228.47	223.84	227.43	183.85	332,100
2013-02-28	227.67	228.20	225.71	226.46	183.06	340,200
2013-02-27	223.24	228.57	222.03	227.62	184.00	246,400
2013-02-26	222.08	224.40	221.07	223.09	180.34	285,800
2013-02-25	225.54	226.12	221.48	221.48	179.04	286,700
2013-02-22	224.02	225.91	224.02	224.86	181.77	282,400
2013-02-21	226.02	226.41	223.18	223.75	180.87	279,200
2013-02-20	229.44	230.22	226.51	226.65	183.22	268,400
2013-02-19	229.19	230.41	228.68	229.13	185.22	369,200
2013-02-15	226.93	231.02	226.85	229.48	185.50	590,500
2013-02-14	225.10	226.54	224.63	226.29	182.93	388,900
2013-02-13	222.46	226.32	222.46	225.62	182.38	560,900
2013-02-12	219.70	223.20	218.85	223.09	180.34	583,000
2013-02-11	216.40	217.99	216.38	217.61	175.91	438,900
2013-02-08	216.28	218.24	215.60	216.71	175.18	414,200
2013-02-07	216.77	218.21	215.09	215.86	174.49	428,800
2013-02-06	217.35	218.66	216.33	217.87	175.47	420,000
2013-02-05	217.89	218.74	216.84	218.70	176.14	469,900
2013-02-04	217.31	219.33	215.23	217.14	174.89	692,200
2013-02-01	219.36	222.05	218.28	219.62	176.88	398,600
2013-01-31	217.68	218.91	216.23	217.82	175.43	562,300
2013-01-30	218.25	219.26	216.86	218.55	176.02	601,300
2013-01-29	216.54	219.29	215.89	218.61	176.07	436,900
2013-01-28	216.85	217.48	215.07	216.65	174.49	400,300
2013-01-25	214.62	217.11	213.71	217.09	174.84	434,600
2013-01-24	204.98	215.79	204.19	214.31	172.61	908,900
2013-01-23	210.21	211.01	208.24	209.79	168.97	444,700
2013-01-22	210.12	211.23	209.08	210.47	169.51	320,800
2013-01-18	210.40	210.40	208.40	210.23	169.32	573,300
2013-01-17	208.97	210.44	202.83	210.34	169.41	534,300
2013-01-16	207.60	208.64	206.52	208.19	167.68	256,400
2013-01-15	206.97	208.22	205.66	208.07	167.58	460,000
2013-01-14	206.54	208.27	206.45	206.99	166.71	515,100
2013-01-11	203.18	205.99	203.18	204.63	164.81	309,800
2013-01-10	203.99	203.99	201.49	203.75	164.10	812,500
2013-01-09	203.84	206.67	203.84	205.06	165.16	403,900
2013-01-08	207.86	207.86	203.66	203.66	164.03	450,400
2013-01-07	207.16	207.62	205.94	207.12	166.82	187,000
2013-01-04	207.33	208.57	206.28	208.42	167.86	301,800
2013-01-03	207.64	208.50	205.87	207.07	166.77	325,800
2013-01-02	205.39	207.88	204.88	207.73	167.31	420,700
2012-12-31	197.79	202.43	196.98	202.37	162.99	375,900
2012-12-28	199.72	200.26	198.08	198.20	159.63	241,900
2012-12-27	198.54	201.00	198.47	200.52	161.50	403,700
2012-12-26	199.34	199.99	198.41	198.88	160.18	450,500
2012-12-24	198.16	199.84	197.25	199.44	160.63	227,200
2012-12-21	195.03	200.24	194.75	200.00	161.08	880,900

← NewerPage 58 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.