W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	157.44	157.58	154.75	156.31	122.99	506,600
2011-07-15	157.55	158.36	156.63	157.62	124.02	454,300
2011-07-14	159.54	160.68	156.12	156.59	123.21	460,300
2011-07-13	158.77	161.02	158.36	158.75	124.91	302,500
2011-07-12	158.38	159.53	157.75	158.30	124.55	303,900
2011-07-11	159.04	160.12	157.98	158.54	124.74	362,900
2011-07-08	159.25	160.95	158.74	160.75	126.48	373,800
2011-07-07	160.77	161.21	160.17	160.78	126.50	294,300
2011-07-06	157.61	159.71	157.37	159.63	125.60	359,200
2011-07-05	158.21	159.00	157.00	158.19	124.47	575,500
2011-07-01	154.02	158.46	153.13	158.21	124.48	569,100
2011-06-30	151.44	154.68	151.44	153.65	120.89	595,500
2011-06-29	152.00	152.55	150.85	151.59	119.27	348,800
2011-06-28	149.17	151.54	149.01	151.51	119.21	477,900
2011-06-27	147.75	149.18	146.55	148.12	116.54	689,000
2011-06-24	149.11	149.46	146.55	147.37	115.95	575,500
2011-06-23	147.34	149.35	146.32	149.16	117.36	943,000
2011-06-22	148.14	149.58	147.59	149.10	117.31	579,200
2011-06-21	147.19	148.76	145.30	148.50	116.84	417,300
2011-06-20	144.12	146.26	143.48	146.04	114.91	301,400
2011-06-17	145.48	145.79	144.45	144.54	113.73	491,600
2011-06-16	143.25	144.55	142.01	144.27	113.51	525,300
2011-06-15	144.43	145.50	143.10	143.14	112.62	554,400
2011-06-14	143.88	146.97	143.75	145.69	114.63	574,500
2011-06-13	142.64	143.50	142.01	142.81	112.36	505,000
2011-06-10	143.01	143.16	141.18	141.90	111.65	513,400
2011-06-09	142.81	143.94	142.38	143.42	112.84	207,400
2011-06-08	143.36	143.45	141.98	142.65	112.24	368,500
2011-06-07	144.32	144.99	143.60	143.61	112.99	242,400
2011-06-06	143.22	144.23	142.10	144.03	113.32	525,700
2011-06-03	142.71	144.66	142.06	143.57	112.96	393,000
2011-06-02	145.03	146.12	143.47	144.79	113.92	470,600
2011-06-01	150.64	151.18	144.61	144.80	113.93	665,100
2011-05-31	151.16	151.16	149.23	151.07	118.86	497,000
2011-05-27	149.80	150.18	149.24	149.41	117.56	222,800
2011-05-26	148.34	149.75	147.30	149.37	117.53	240,100
2011-05-25	147.14	148.75	147.05	148.50	116.84	401,600
2011-05-24	149.26	149.79	146.85	147.34	115.93	620,400
2011-05-23	149.27	149.90	148.27	148.89	117.15	462,600
2011-05-20	151.47	151.47	149.25	150.83	118.67	437,200
2011-05-19	151.96	152.45	150.44	151.45	119.16	353,800
2011-05-18	149.09	151.80	148.61	151.74	119.39	275,800
2011-05-17	149.88	150.10	148.15	149.09	117.31	493,000
2011-05-16	150.58	151.26	149.38	150.30	118.26	371,700
2011-05-13	152.19	153.60	150.62	151.00	118.81	564,800
2011-05-12	149.94	152.04	148.90	151.78	119.42	536,000
2011-05-11	150.59	150.88	148.23	150.05	118.06	462,800
2011-05-10	148.45	151.03	148.45	150.89	118.72	407,600
2011-05-09	147.56	149.05	147.56	148.27	116.66	272,000
2011-05-06	148.47	149.62	147.26	147.91	116.38	316,500
2011-05-05	147.09	148.63	145.80	146.79	115.50	404,400
2011-05-04	148.98	149.62	147.35	148.31	116.17	456,800
2011-05-03	149.44	150.75	148.65	149.38	117.01	403,300
2011-05-02	151.43	151.85	149.71	149.80	117.34	315,300
2011-04-29	151.55	152.24	150.55	151.60	118.75	386,000
2011-04-28	149.53	151.11	149.53	150.84	118.15	278,900
2011-04-27	149.14	150.40	149.00	150.19	117.64	575,600
2011-04-26	149.84	149.90	148.80	149.02	116.73	678,100
2011-04-25	149.24	149.47	148.14	148.94	116.67	294,400
2011-04-21	150.00	150.00	148.83	149.65	117.22	382,100

← NewerPage 65 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.