W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	99.900	101.11	99.340	100.85	77.586	662,300
2010-02-11	99.810	100.87	98.730	100.81	77.555	949,500
2010-02-10	100.26	100.92	99.090	99.650	76.663	484,600
2010-02-09	99.360	101.08	98.730	100.26	77.132	780,100
2010-02-08	98.980	100.00	97.990	98.570	75.832	681,200
2010-02-05	98.900	100.11	97.880	99.330	76.417	729,700
2010-02-04	101.50	101.50	99.120	99.180	76.301	931,200
2010-02-03	102.02	103.00	101.97	102.26	78.317	696,700
2010-02-02	100.40	102.45	99.940	102.39	78.416	895,100
2010-02-01	99.670	100.36	98.260	99.940	76.540	795,000
2010-01-29	100.86	102.13	99.280	99.280	76.035	892,300
2010-01-28	100.24	101.31	99.240	100.76	77.168	1,004,100
2010-01-27	99.550	100.34	99.000	100.12	76.678	1,209,600
2010-01-26	100.16	101.49	98.150	99.420	76.142	2,164,200
2010-01-25	99.450	101.38	99.120	100.94	77.306	1,901,600
2010-01-22	98.950	99.610	98.630	98.890	75.736	1,060,300
2010-01-21	101.00	101.24	99.040	99.570	76.257	827,500
2010-01-20	101.03	101.09	99.780	100.87	77.252	618,600
2010-01-19	100.08	102.00	99.570	101.34	77.612	768,000
2010-01-15	100.02	100.47	99.130	100.04	76.617	771,500
2010-01-14	100.57	100.68	99.750	100.39	76.885	413,800
2010-01-13	100.16	100.60	99.600	100.55	77.007	330,000
2010-01-12	99.460	100.22	99.250	100.11	76.670	559,900
2010-01-11	99.460	100.38	99.220	100.15	76.701	561,000
2010-01-08	98.000	99.850	97.770	99.730	76.379	705,600
2010-01-07	97.270	98.700	96.710	98.570	75.491	650,100
2010-01-06	97.270	98.250	97.270	97.650	74.786	486,800
2010-01-05	96.960	97.490	96.140	97.280	74.503	594,500
2010-01-04	97.240	97.970	96.200	97.240	74.472	535,200
2009-12-31	97.870	98.630	96.780	96.830	74.158	526,900
2009-12-30	97.700	98.040	97.310	97.720	74.840	358,100
2009-12-29	98.430	98.520	98.070	98.180	75.192	317,400
2009-12-28	98.830	98.830	97.650	98.080	75.116	269,900
2009-12-24	98.070	98.490	98.040	98.310	75.292	77,200
2009-12-23	97.410	98.050	97.160	97.740	74.855	352,700
2009-12-22	97.820	98.280	97.380	97.520	74.687	306,900
2009-12-21	97.000	98.140	96.760	97.780	74.886	277,900
2009-12-18	97.190	97.220	96.180	96.740	74.089	739,700
2009-12-17	97.670	97.820	96.880	97.150	74.403	281,000
2009-12-16	98.740	98.740	97.540	98.000	75.054	443,800
2009-12-15	97.810	98.700	97.610	98.580	75.499	420,500
2009-12-14	97.910	98.740	97.610	98.450	75.399	385,900
2009-12-11	98.460	98.540	97.490	97.820	74.916	406,400
2009-12-10	97.920	98.230	97.540	97.760	74.871	352,700
2009-12-09	97.370	97.780	96.330	97.730	74.848	362,200
2009-12-08	98.020	98.020	96.730	97.510	74.679	470,900
2009-12-07	98.990	99.500	98.290	98.510	75.445	533,400
2009-12-04	98.920	99.440	97.850	98.990	75.813	1,124,200
2009-12-03	98.860	99.520	97.480	97.680	74.809	750,500
2009-12-02	98.470	99.300	98.210	98.570	75.491	770,200
2009-12-01	98.480	99.330	97.920	98.230	75.230	1,029,400
2009-11-30	97.340	97.820	96.050	97.700	74.825	843,200
2009-11-27	96.520	98.270	96.030	97.460	74.641	426,800
2009-11-25	99.000	99.000	98.330	98.630	75.537	541,600
2009-11-24	98.720	99.260	98.100	98.760	75.636	729,000
2009-11-23	98.570	99.150	97.780	98.200	75.207	640,500
2009-11-20	96.780	97.500	96.040	97.160	74.411	919,000
2009-11-19	97.870	98.310	95.560	97.030	74.311	1,458,400
2009-11-18	101.54	102.54	97.700	98.250	75.246	3,269,500
2009-11-17	101.14	102.28	100.68	101.43	77.681	1,163,700

← NewerPage 71 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.