W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	218.23	219.96	216.75	219.48	174.70	260,100
2012-04-02	214.65	219.07	213.63	218.19	173.67	264,600
2012-03-30	218.04	218.29	214.81	214.81	170.98	327,800
2012-03-29	215.16	217.79	214.26	217.55	173.16	254,600
2012-03-28	218.88	218.88	214.03	216.27	172.14	257,600
2012-03-27	218.26	221.84	217.71	219.36	174.60	435,600
2012-03-26	216.57	218.27	216.11	218.00	173.52	298,300
2012-03-23	212.63	215.42	210.16	214.72	170.91	450,500
2012-03-22	213.71	214.07	211.28	213.61	170.02	307,300
2012-03-21	212.59	216.00	211.95	214.71	170.90	269,100
2012-03-20	211.70	212.68	209.72	212.19	168.89	486,000
2012-03-19	214.00	214.09	211.66	212.68	169.28	366,700
2012-03-16	216.45	216.45	214.09	214.09	170.41	394,800
2012-03-15	216.18	216.77	213.81	216.48	172.31	217,600
2012-03-14	216.08	217.09	215.03	216.11	172.01	283,200
2012-03-13	214.55	216.62	213.40	216.45	172.28	358,600
2012-03-12	212.26	214.69	211.87	213.43	169.88	301,100
2012-03-09	208.50	213.00	208.09	211.77	168.56	363,900
2012-03-08	207.98	209.28	206.86	207.56	165.21	344,500
2012-03-07	206.20	207.42	205.92	206.12	164.06	298,800
2012-03-06	207.68	207.72	204.67	205.54	163.60	321,500
2012-03-05	208.11	209.33	207.11	208.96	166.32	210,900
2012-03-02	207.84	208.33	206.50	208.10	165.64	270,200
2012-03-01	208.01	209.59	206.70	207.82	165.41	367,500
2012-02-29	209.19	210.00	207.05	207.73	165.34	320,900
2012-02-28	209.86	212.00	207.73	209.04	166.39	205,100
2012-02-27	205.79	210.92	205.60	210.18	167.29	234,600
2012-02-24	208.34	208.57	206.53	207.29	164.99	175,900
2012-02-23	205.99	208.07	205.50	207.97	165.53	161,100
2012-02-22	205.35	207.65	205.35	206.34	164.24	149,100
2012-02-21	209.90	209.90	205.98	206.82	164.62	244,200
2012-02-17	209.90	209.90	207.19	208.88	166.26	244,200
2012-02-16	208.00	209.43	207.51	208.88	166.26	210,300
2012-02-15	209.57	209.89	207.57	207.83	165.42	350,300
2012-02-14	207.85	209.90	207.18	209.10	166.43	350,200
2012-02-13	202.00	209.57	202.00	208.46	165.92	528,300
2012-02-10	199.94	200.45	197.70	200.16	159.32	282,600
2012-02-09	201.03	202.00	198.83	201.54	160.42	204,200
2012-02-08	202.00	202.24	200.52	201.75	160.06	324,400
2012-02-07	201.99	204.17	200.38	201.85	160.14	421,800
2012-02-06	201.72	203.65	201.72	202.81	160.90	417,300
2012-02-03	197.75	203.50	197.75	203.06	161.10	580,200
2012-02-02	193.65	196.63	193.65	196.31	155.74	416,900
2012-02-01	191.84	194.25	191.83	193.37	153.41	260,500
2012-01-31	194.48	195.51	190.34	190.74	151.32	522,600
2012-01-30	192.00	194.37	191.45	193.82	153.77	271,400
2012-01-27	191.22	194.11	191.19	193.18	153.26	435,800
2012-01-26	194.44	195.18	191.84	192.60	152.80	677,200
2012-01-25	197.10	199.36	190.59	195.17	154.84	1,065,300
2012-01-24	201.46	204.62	201.16	203.51	161.45	356,900
2012-01-23	201.69	204.37	201.67	202.65	160.77	321,000
2012-01-20	202.25	202.94	200.34	200.65	159.19	459,300
2012-01-19	203.04	203.44	201.02	202.10	160.34	453,200
2012-01-18	199.48	202.30	198.01	202.10	160.34	530,400
2012-01-17	198.36	201.23	198.36	200.45	159.03	518,100
2012-01-13	192.00	197.05	192.00	196.70	156.05	331,700
2012-01-12	194.05	195.00	193.82	194.08	153.97	326,900
2012-01-11	191.08	193.51	190.37	193.00	153.12	231,800
2012-01-10	193.00	193.49	190.51	191.26	151.74	362,600
2012-01-09	190.36	192.09	190.01	191.13	151.63	221,500

← NewerPage 62 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.