W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	109.60	111.40	109.27	110.33	85.303	683,300
2010-05-10	108.70	111.05	108.55	110.71	85.597	937,600
2010-05-07	106.55	107.47	104.21	104.94	81.136	1,351,700
2010-05-06	107.92	109.04	101.17	106.50	82.342	1,133,000
2010-05-05	108.12	109.58	107.36	108.60	83.548	927,200
2010-05-04	111.05	111.05	108.42	109.11	83.941	1,053,700
2010-05-03	110.79	112.92	110.32	112.27	86.372	875,500
2010-04-30	111.32	111.99	110.46	110.54	85.041	921,600
2010-04-29	108.44	111.38	108.44	111.38	85.687	527,500
2010-04-28	108.41	108.86	107.88	108.43	83.417	679,000
2010-04-27	110.20	110.83	107.77	108.15	83.202	715,700
2010-04-26	110.91	111.25	110.09	110.20	84.779	504,700
2010-04-23	110.02	111.46	109.73	110.92	85.333	753,900
2010-04-22	106.73	110.77	106.72	110.65	85.125	892,800
2010-04-21	107.80	108.15	107.11	107.59	82.771	816,300
2010-04-20	106.83	107.66	106.20	107.51	82.710	1,047,800
2010-04-19	104.80	106.51	104.37	105.75	81.356	1,121,800
2010-04-16	107.84	107.96	104.15	104.93	80.725	1,514,200
2010-04-15	109.50	109.50	106.91	107.78	82.917	2,309,300
2010-04-14	110.94	113.59	110.35	111.15	85.510	2,882,900
2010-04-13	115.14	116.07	114.08	115.64	88.964	1,009,400
2010-04-12	114.55	115.37	113.96	114.23	87.880	440,800
2010-04-09	114.64	114.91	113.42	114.77	88.295	610,600
2010-04-08	113.46	114.67	113.02	114.17	87.833	689,700
2010-04-07	112.86	115.56	112.10	113.92	87.641	909,000
2010-04-06	111.81	112.97	111.51	112.70	86.702	348,700
2010-04-05	109.97	112.87	109.61	112.19	86.310	599,800
2010-04-01	108.79	109.88	108.75	109.53	84.264	413,200
2010-03-31	108.97	109.35	107.96	108.12	83.179	582,300
2010-03-30	109.62	109.96	108.93	109.26	84.056	583,800
2010-03-29	109.17	109.73	109.09	109.47	84.218	229,300
2010-03-26	108.98	109.76	108.67	109.05	83.894	303,800
2010-03-25	109.37	109.98	108.69	108.75	83.664	513,100
2010-03-24	109.19	109.19	108.28	108.88	83.764	538,000
2010-03-23	108.37	109.42	107.98	109.34	84.118	420,700
2010-03-22	107.10	108.67	107.10	108.40	83.394	466,500
2010-03-19	107.56	109.07	106.94	107.56	82.748	778,100
2010-03-18	108.05	109.10	107.96	108.37	83.371	490,900
2010-03-17	108.26	108.86	107.97	108.35	83.356	448,200
2010-03-16	107.65	107.89	107.06	107.75	82.894	437,400
2010-03-15	107.52	107.99	106.41	107.13	82.417	590,900
2010-03-12	108.48	108.67	106.53	107.83	82.956	896,700
2010-03-11	107.55	108.81	107.14	108.67	83.602	561,500
2010-03-10	107.37	108.33	107.09	108.08	83.148	610,900
2010-03-09	106.28	107.73	106.28	107.56	82.748	449,900
2010-03-08	107.00	107.61	106.54	106.65	82.048	563,700
2010-03-05	104.90	106.97	104.79	106.89	82.233	622,000
2010-03-04	104.54	105.17	103.86	104.70	80.548	495,000
2010-03-03	103.94	104.77	103.75	104.54	80.425	726,700
2010-03-02	104.38	104.84	103.32	103.58	79.686	612,100
2010-03-01	101.80	104.40	101.80	104.21	80.171	835,700
2010-02-26	102.43	102.92	101.10	101.65	78.201	1,140,800
2010-02-25	102.21	102.76	100.98	102.49	78.848	1,059,300
2010-02-24	103.40	104.00	102.91	103.51	79.632	544,400
2010-02-23	103.32	104.43	102.75	102.84	79.117	685,500
2010-02-22	104.68	104.81	103.52	103.64	79.732	392,800
2010-02-19	103.90	104.91	103.55	104.14	80.117	816,900
2010-02-18	102.69	104.32	102.32	104.27	80.217	613,700
2010-02-17	102.17	102.86	101.61	102.64	78.963	640,300
2010-02-16	101.00	102.04	100.70	102.04	78.502	540,200

← NewerPage 70 of 79 · 4,734 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.