W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	189.83	191.00	188.96	190.34	151.01	289,600
2012-01-05	186.75	190.54	185.60	190.20	150.90	426,800
2012-01-04	184.59	188.18	184.37	187.87	149.05	734,200
2012-01-03	191.29	191.47	185.54	185.59	147.24	694,300
2011-12-30	189.70	189.70	187.04	187.19	148.51	218,000
2011-12-29	188.99	190.59	188.23	189.63	150.44	321,900
2011-12-28	192.67	192.67	187.26	188.87	149.84	398,900
2011-12-27	189.20	193.21	188.12	192.31	152.57	408,800
2011-12-23	187.38	189.43	186.05	189.34	150.21	222,000
2011-12-22	187.28	187.33	184.24	186.46	147.93	419,600
2011-12-21	186.65	187.72	184.41	187.47	148.73	309,000
2011-12-20	183.17	186.84	183.17	186.71	148.13	402,600
2011-12-19	180.17	183.50	179.92	181.71	144.16	488,200
2011-12-16	180.00	182.84	178.49	178.99	142.00	528,800
2011-12-15	179.98	179.98	177.34	178.42	141.55	546,400
2011-12-14	180.20	181.01	177.36	178.09	141.29	361,300
2011-12-13	185.01	185.92	179.60	180.62	143.29	318,600
2011-12-12	183.50	185.00	182.48	183.84	145.85	305,400
2011-12-09	184.28	187.12	183.96	186.52	147.98	325,600
2011-12-08	184.37	185.63	182.81	183.28	145.41	291,500
2011-12-07	185.08	186.08	183.38	185.35	147.05	337,400
2011-12-06	187.81	188.65	186.17	186.22	147.74	428,900
2011-12-05	189.00	189.17	186.50	187.31	148.60	358,900
2011-12-02	188.76	191.84	186.07	186.20	147.72	430,400
2011-12-01	186.90	189.04	185.90	186.30	147.80	416,400
2011-11-30	181.27	187.47	179.71	186.90	148.28	956,100
2011-11-29	176.65	178.06	175.36	176.49	140.02	427,600
2011-11-28	175.00	177.71	174.72	175.73	139.42	378,900
2011-11-25	169.76	172.10	168.77	170.31	135.12	165,800
2011-11-23	172.56	173.21	168.98	169.43	134.42	304,500
2011-11-22	174.04	176.11	173.33	174.09	138.11	517,300
2011-11-21	173.17	175.55	173.17	173.96	138.01	483,000
2011-11-18	175.84	177.38	174.71	176.34	139.90	461,700
2011-11-17	176.94	177.04	173.75	175.49	139.22	617,500
2011-11-16	177.50	179.11	176.12	176.84	140.30	688,000
2011-11-15	177.03	179.97	175.69	179.30	142.25	332,400
2011-11-14	179.13	179.94	176.36	177.51	140.83	482,000
2011-11-11	178.05	180.30	177.29	179.40	142.33	372,600
2011-11-10	175.00	176.83	174.16	176.27	139.84	497,500
2011-11-09	177.10	178.16	172.37	172.67	136.99	714,400
2011-11-08	178.85	181.72	177.05	181.33	143.33	367,100
2011-11-07	178.36	178.99	175.03	178.63	141.20	231,600
2011-11-04	177.52	179.05	176.04	178.33	140.96	326,200
2011-11-03	176.20	179.50	176.00	179.12	141.59	508,000
2011-11-02	172.00	175.23	171.27	174.55	137.98	541,700
2011-11-01	166.01	172.97	166.00	169.63	134.09	674,200
2011-10-31	172.02	175.95	171.29	171.31	135.41	644,300
2011-10-28	173.53	174.93	172.06	174.01	137.55	367,300
2011-10-27	176.12	177.77	173.33	174.18	137.68	637,200
2011-10-26	170.60	170.64	167.14	169.77	134.20	648,500
2011-10-25	169.71	171.45	167.22	168.25	133.00	515,200
2011-10-24	167.52	172.33	167.12	170.85	135.05	610,600
2011-10-21	166.13	168.00	164.79	167.64	132.51	530,700
2011-10-20	164.00	165.73	162.50	165.12	130.52	450,200
2011-10-19	166.94	167.51	163.11	163.59	129.31	762,900
2011-10-18	157.50	167.42	156.70	166.30	131.45	1,480,700
2011-10-17	157.64	157.98	154.59	155.09	122.59	611,900
2011-10-14	158.71	160.96	156.74	157.91	124.82	577,900
2011-10-13	157.61	157.65	154.08	156.21	123.48	529,000
2011-10-12	154.98	160.88	154.95	158.82	125.54	811,500

← NewerPage 63 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.