W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	182.85	184.05	180.11	182.45	145.80	769,300
2012-06-27	179.78	186.17	179.78	184.61	147.53	464,600
2012-06-26	184.52	184.52	181.00	183.45	146.60	459,100
2012-06-25	185.86	185.86	181.73	183.74	146.83	755,200
2012-06-22	184.43	187.07	183.08	186.81	149.28	717,000
2012-06-21	190.35	191.02	183.16	184.16	147.17	806,100
2012-06-20	190.09	191.59	187.08	189.40	151.35	971,300
2012-06-19	183.90	189.50	183.90	189.02	151.05	1,140,800
2012-06-18	178.00	181.70	177.33	181.38	144.94	602,300
2012-06-15	177.15	180.52	177.15	180.52	144.26	615,900
2012-06-14	177.68	179.58	175.52	177.10	141.52	636,100
2012-06-13	182.41	182.41	175.93	177.22	141.62	728,100
2012-06-12	180.73	182.34	178.36	181.58	145.10	1,100,200
2012-06-11	189.24	190.67	180.38	180.88	144.55	1,199,800
2012-06-08	187.62	190.33	186.71	189.98	151.82	920,700
2012-06-07	184.64	187.74	184.22	185.74	148.43	934,000
2012-06-06	179.38	183.87	178.52	182.38	145.74	1,292,100
2012-06-05	183.78	183.78	172.50	177.95	142.20	2,428,700
2012-06-04	188.59	189.41	185.42	187.50	149.84	781,000
2012-06-01	189.87	191.13	188.24	188.25	150.43	797,100
2012-05-31	195.38	196.07	189.76	193.65	154.75	643,200
2012-05-30	195.74	196.95	194.03	195.66	156.36	429,400
2012-05-29	194.66	196.52	194.46	196.34	156.90	485,500
2012-05-25	195.38	195.99	193.51	193.90	154.95	278,600
2012-05-24	196.00	198.75	193.85	194.84	155.70	523,100
2012-05-23	192.06	195.63	190.47	195.45	156.19	925,000
2012-05-22	190.29	194.28	188.98	193.57	154.69	844,200
2012-05-21	186.71	189.36	186.25	188.99	151.03	570,200
2012-05-18	189.54	190.29	185.73	186.23	148.82	784,900
2012-05-17	191.77	192.15	187.44	188.40	150.55	873,300
2012-05-16	193.11	193.99	191.77	191.77	153.25	445,700
2012-05-15	192.16	193.49	190.14	191.77	153.25	543,100
2012-05-14	195.35	195.35	190.32	191.25	152.83	832,500
2012-05-11	201.42	201.48	194.44	194.57	155.49	1,377,500
2012-05-10	203.70	204.90	201.99	202.40	161.74	461,400
2012-05-09	199.50	203.54	198.01	201.76	160.59	396,100
2012-05-08	203.34	203.96	199.85	203.27	161.79	622,600
2012-05-07	200.70	205.94	200.00	204.70	162.93	416,400
2012-05-04	202.24	204.13	201.66	201.75	160.58	452,400
2012-05-03	209.98	209.98	204.79	205.66	163.70	487,100
2012-05-02	204.84	209.21	203.30	209.03	166.38	564,300
2012-05-01	208.43	209.62	205.79	207.83	165.42	460,200
2012-04-30	209.25	210.84	207.26	207.82	165.41	520,500
2012-04-27	210.00	213.00	208.92	212.83	169.40	985,700
2012-04-26	208.98	210.01	206.44	209.46	166.72	772,200
2012-04-25	204.88	209.57	204.01	208.44	165.91	1,196,100
2012-04-24	210.87	210.87	199.54	204.01	162.38	2,017,100
2012-04-23	218.99	218.99	210.92	211.24	168.14	818,300
2012-04-20	213.74	221.00	213.14	219.90	175.03	637,300
2012-04-19	216.84	216.84	211.96	213.26	169.74	507,000
2012-04-18	216.08	218.57	213.34	216.75	172.52	587,600
2012-04-17	211.01	216.49	210.00	215.63	171.63	1,014,100
2012-04-16	213.15	217.47	213.15	215.59	171.60	526,800
2012-04-13	209.46	214.90	209.46	213.18	169.68	383,900
2012-04-12	210.00	216.04	209.04	214.00	170.33	453,200
2012-04-11	213.92	213.92	208.68	211.61	168.43	440,100
2012-04-10	213.02	213.79	207.54	207.62	165.26	392,700
2012-04-09	214.25	214.79	212.09	213.80	170.17	162,700
2012-04-05	216.47	217.90	215.94	217.27	172.94	175,000
2012-04-04	218.24	218.34	216.18	217.43	173.06	311,500

← NewerPage 61 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.