W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	197.77	198.70	195.71	196.94	158.62	476,700
2012-12-19	195.22	198.98	194.31	197.95	159.43	650,300
2012-12-18	192.45	195.49	191.26	195.16	157.18	589,500
2012-12-17	191.34	191.99	190.06	191.66	154.36	327,800
2012-12-14	190.80	191.22	189.94	190.26	153.24	454,700
2012-12-13	191.93	192.29	189.92	190.49	153.42	730,700
2012-12-12	194.19	194.72	191.85	192.09	154.71	1,086,400
2012-12-11	193.56	193.97	191.63	193.81	156.10	419,500
2012-12-10	191.27	193.37	191.09	193.05	155.48	363,300
2012-12-07	190.79	191.91	190.09	191.09	153.90	317,300
2012-12-06	186.84	190.80	186.59	190.62	153.53	467,100
2012-12-05	191.88	194.36	191.59	192.21	154.81	429,500
2012-12-04	192.15	193.56	191.71	192.08	154.70	404,200
2012-12-03	194.69	194.99	192.20	192.41	154.97	431,800
2012-11-30	193.95	194.91	192.91	194.02	156.26	1,472,400
2012-11-29	192.69	194.79	191.90	194.00	156.25	547,500
2012-11-28	189.30	191.92	188.80	191.59	154.31	467,400
2012-11-27	189.14	191.43	188.47	190.64	153.54	458,700
2012-11-26	191.27	191.94	189.11	190.42	153.36	982,100
2012-11-23	190.87	192.04	189.98	191.51	154.24	247,400
2012-11-21	191.48	192.45	189.87	190.39	153.34	626,400
2012-11-20	190.89	192.48	190.58	191.54	154.27	769,700
2012-11-19	189.40	191.27	189.00	191.20	153.99	763,300
2012-11-16	188.38	190.96	187.04	187.83	151.28	1,252,400
2012-11-15	188.48	190.70	184.78	187.08	150.67	1,817,300
2012-11-14	192.96	192.96	185.58	188.77	152.04	1,403,000
2012-11-13	192.79	195.33	190.94	192.80	155.28	998,800
2012-11-12	192.96	195.73	191.32	193.42	155.78	774,900
2012-11-09	195.68	197.12	192.83	194.61	156.74	1,135,100
2012-11-08	198.38	199.41	195.02	195.25	157.25	590,200
2012-11-07	200.93	203.80	198.28	198.44	159.82	487,400
2012-11-06	200.76	204.41	199.84	203.08	162.92	848,200
2012-11-05	200.00	202.78	198.82	202.49	162.44	687,800
2012-11-02	201.53	204.00	200.88	201.06	161.30	515,300
2012-11-01	201.83	204.58	200.35	200.52	160.86	796,800
2012-10-31	200.94	206.00	199.61	201.41	161.58	846,400
2012-10-26	199.96	200.00	196.20	197.48	158.42	976,900
2012-10-25	200.85	202.11	198.63	199.63	160.15	636,800
2012-10-24	204.95	206.16	198.94	199.37	159.94	773,900
2012-10-23	202.88	206.20	202.34	204.22	163.83	503,000
2012-10-22	200.47	206.67	200.47	205.32	164.71	527,300
2012-10-19	209.44	210.28	205.53	205.80	165.10	826,600
2012-10-18	209.76	210.68	208.39	209.60	168.15	840,400
2012-10-17	210.00	211.20	208.74	209.27	167.88	748,400
2012-10-16	202.06	210.60	197.18	209.58	168.13	2,143,600
2012-10-15	215.56	215.95	213.37	215.86	173.17	524,200
2012-10-12	216.09	216.60	213.33	214.63	172.18	366,800
2012-10-11	212.17	218.23	211.50	216.72	173.86	794,400
2012-10-10	210.99	211.11	208.70	209.57	168.12	264,100
2012-10-09	213.84	213.84	210.14	210.99	169.26	387,700
2012-10-08	214.27	214.54	212.87	213.62	171.37	257,400
2012-10-05	215.00	216.62	213.44	215.49	172.87	470,100
2012-10-04	213.33	215.45	212.26	213.76	171.48	413,600
2012-10-03	213.49	213.58	211.15	212.12	170.17	411,600
2012-10-02	211.78	213.13	210.73	212.76	170.68	496,700
2012-10-01	208.90	214.40	207.57	211.11	169.36	725,600
2012-09-28	207.53	209.57	206.19	208.37	167.16	469,500
2012-09-27	208.67	208.67	204.53	207.84	166.74	486,200
2012-09-26	206.32	208.47	205.48	207.24	166.25	712,700
2012-09-25	204.22	208.71	203.74	206.66	165.79	656,600

← NewerPage 59 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.