W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	153.75	155.13	152.63	154.33	121.99	632,200
2011-10-10	154.07	155.07	152.31	154.16	121.86	525,100
2011-10-07	153.49	153.67	149.40	149.99	118.56	679,700
2011-10-06	149.03	152.63	148.00	152.23	120.33	819,100
2011-10-05	148.78	152.03	147.62	151.49	119.75	512,700
2011-10-04	142.36	149.56	141.36	149.44	118.13	1,200,000
2011-10-03	147.21	148.27	143.58	143.86	113.72	1,122,900
2011-09-30	151.16	153.55	149.35	149.54	118.21	660,500
2011-09-29	157.30	158.65	150.43	153.27	121.15	1,010,600
2011-09-28	159.19	161.41	154.14	154.52	122.14	758,300
2011-09-27	162.51	162.98	159.48	159.98	126.46	865,200
2011-09-26	154.94	158.45	153.03	158.13	125.00	593,200
2011-09-23	153.64	155.49	152.96	154.27	121.94	535,300
2011-09-22	152.25	155.28	151.71	154.49	122.12	1,182,500
2011-09-21	160.09	161.32	156.95	157.05	124.14	582,500
2011-09-20	160.86	163.98	159.32	160.47	126.85	424,700
2011-09-19	156.10	161.00	155.76	160.36	126.76	577,800
2011-09-16	165.55	165.55	158.96	159.89	126.39	1,347,500
2011-09-15	160.86	162.44	158.31	161.63	127.76	883,400
2011-09-14	158.98	161.97	155.59	159.73	126.26	782,600
2011-09-13	152.00	158.82	151.84	157.27	124.32	1,089,200
2011-09-12	147.26	151.88	147.15	151.72	119.93	749,200
2011-09-09	151.13	152.58	147.27	149.22	117.95	675,400
2011-09-08	152.07	154.62	151.82	152.45	120.51	657,600
2011-09-07	151.43	153.54	150.24	153.04	120.97	659,200
2011-09-06	144.27	149.19	143.57	148.99	117.77	813,700
2011-09-02	147.40	150.38	145.85	148.40	117.30	568,600
2011-09-01	153.01	155.71	149.73	150.96	119.33	833,900
2011-08-31	151.81	156.85	151.81	154.10	121.81	880,200
2011-08-30	148.18	151.35	147.81	150.41	118.89	500,400
2011-08-29	145.65	148.75	145.65	148.59	117.45	530,100
2011-08-26	136.95	143.13	135.56	143.05	113.08	525,400
2011-08-25	141.20	141.91	137.27	138.02	109.10	452,600
2011-08-24	137.73	141.10	137.19	140.98	111.44	639,200
2011-08-23	133.28	138.22	132.00	138.15	109.20	531,500
2011-08-22	133.24	134.09	131.52	132.68	104.88	731,300
2011-08-19	129.27	134.59	129.27	130.34	103.03	989,700
2011-08-18	133.51	133.60	129.41	130.95	103.51	868,000
2011-08-17	138.00	138.67	135.65	137.08	108.36	325,400
2011-08-16	136.98	139.95	136.55	137.26	108.50	632,300
2011-08-15	138.01	139.43	136.26	138.57	109.53	817,000
2011-08-12	134.51	137.36	133.88	135.84	107.38	680,600
2011-08-11	127.16	135.53	126.80	133.22	105.31	976,100
2011-08-10	128.87	131.15	125.82	126.11	99.685	1,277,700
2011-08-09	131.64	133.44	124.33	132.57	104.79	1,512,400
2011-08-08	135.00	136.74	129.79	129.86	102.65	1,466,400
2011-08-05	138.45	141.88	134.72	138.50	109.48	1,341,700
2011-08-04	140.46	140.89	136.47	136.63	108.00	831,400
2011-08-03	141.36	143.78	139.15	142.78	112.34	834,000
2011-08-02	146.03	146.99	141.27	141.43	111.28	843,500
2011-08-01	149.59	149.76	145.66	147.30	115.90	859,500
2011-07-29	146.32	149.62	146.32	148.37	116.74	615,000
2011-07-28	148.76	152.93	147.83	148.84	117.11	728,900
2011-07-27	150.00	150.61	146.32	148.76	117.05	879,700
2011-07-26	154.48	154.48	149.55	149.99	118.01	626,900
2011-07-25	154.15	155.92	153.39	154.84	121.83	528,800
2011-07-22	156.15	156.72	154.73	155.45	122.31	339,400
2011-07-21	156.57	157.89	155.33	156.17	122.88	694,100
2011-07-20	157.45	157.65	154.53	155.66	122.47	464,900
2011-07-19	155.49	156.82	152.79	156.24	122.93	1,012,600

← NewerPage 64 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.