W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	147.39	149.96	146.78	149.87	117.39	879,600
2011-04-19	145.86	146.68	145.62	145.92	114.30	763,100
2011-04-18	146.21	148.17	145.00	145.32	113.83	1,635,800
2011-04-15	142.63	143.99	142.14	142.86	111.90	593,100
2011-04-14	141.07	142.38	140.09	142.24	111.42	300,000
2011-04-13	142.31	142.75	140.31	141.65	110.96	448,100
2011-04-12	142.69	143.33	141.47	141.96	111.20	305,000
2011-04-11	143.13	144.28	142.78	143.52	112.42	366,900
2011-04-08	144.51	144.75	142.33	143.17	112.15	271,100
2011-04-07	143.85	145.26	143.32	143.82	112.66	384,200
2011-04-06	143.72	145.93	143.43	144.20	112.95	851,800
2011-04-05	140.92	142.34	140.79	141.52	110.85	480,400
2011-04-04	140.80	141.59	140.50	140.95	110.41	391,900
2011-04-01	138.00	140.98	137.75	140.88	110.35	583,600
2011-03-31	137.23	137.80	137.07	137.68	107.85	446,400
2011-03-30	138.68	139.14	137.12	137.28	107.53	383,100
2011-03-29	136.22	138.13	135.46	137.97	108.07	365,100
2011-03-28	136.52	137.44	135.44	136.43	106.87	512,900
2011-03-25	135.87	136.93	135.65	135.91	106.46	275,400
2011-03-24	135.62	136.36	135.38	135.73	106.32	373,000
2011-03-23	135.32	135.70	133.95	135.04	105.78	407,400
2011-03-22	136.19	136.49	135.12	135.69	106.29	390,200
2011-03-21	137.44	137.91	136.33	136.53	106.94	509,800
2011-03-18	136.52	136.62	134.82	135.53	106.16	435,800
2011-03-17	135.70	135.71	133.51	134.55	105.39	600,600
2011-03-16	134.03	135.08	131.45	133.12	104.27	687,800
2011-03-15	132.49	135.33	132.03	134.39	105.27	466,500
2011-03-14	135.54	136.62	134.18	135.53	106.16	357,900
2011-03-11	134.02	137.01	133.84	136.48	106.91	417,700
2011-03-10	135.35	135.94	134.05	134.41	105.28	551,500
2011-03-09	136.34	137.40	134.76	137.08	107.38	548,500
2011-03-08	136.33	137.38	135.60	136.70	107.08	379,000
2011-03-07	136.73	137.19	135.46	135.77	106.35	512,200
2011-03-04	136.83	137.92	135.18	136.43	106.87	294,100
2011-03-03	135.91	137.92	135.91	137.38	107.61	730,600
2011-03-02	131.54	135.31	131.08	134.75	105.55	541,400
2011-03-01	134.34	137.14	131.87	132.02	103.41	533,700
2011-02-28	132.08	133.41	131.85	133.21	104.34	516,500
2011-02-25	130.56	131.85	129.98	131.72	103.18	427,300
2011-02-24	130.24	131.39	129.39	130.07	101.88	544,500
2011-02-23	132.92	133.34	129.01	130.53	102.24	617,000
2011-02-22	134.25	135.21	132.61	133.01	104.19	462,200
2011-02-18	134.21	135.85	134.07	135.66	106.26	557,100
2011-02-17	133.91	134.44	133.25	134.00	104.96	327,800
2011-02-16	134.35	135.16	133.62	134.22	105.14	317,500
2011-02-15	134.14	134.32	133.37	134.00	104.96	315,700
2011-02-14	135.84	135.84	134.31	134.48	105.34	392,000
2011-02-11	135.15	136.09	134.53	135.73	106.32	406,600
2011-02-10	133.99	136.51	133.99	135.87	106.43	380,200
2011-02-09	134.99	136.13	134.99	135.28	105.54	438,100
2011-02-08	134.51	135.67	134.36	135.44	105.67	435,300
2011-02-07	133.63	135.28	133.41	134.66	105.06	542,800
2011-02-04	132.25	133.54	131.97	133.45	104.11	512,800
2011-02-03	131.32	133.07	131.08	132.36	103.26	380,900
2011-02-02	132.06	132.51	131.14	131.73	102.77	499,300
2011-02-01	132.43	132.60	131.32	132.32	103.23	507,000
2011-01-31	130.82	132.19	130.38	131.47	102.57	642,400
2011-01-28	134.15	134.36	129.64	130.21	101.59	717,700
2011-01-27	132.12	134.52	132.11	133.99	104.54	828,200
2011-01-26	131.89	132.44	129.92	132.18	103.12	931,300

← NewerPage 66 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.