W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	99.530	101.48	99.260	101.09	77.421	701,000
2009-11-13	98.950	99.980	98.210	99.490	76.195	625,900
2009-11-12	98.820	99.710	98.250	98.580	75.499	657,000
2009-11-11	98.880	99.680	98.300	98.820	75.682	668,100
2009-11-10	98.510	98.880	97.700	98.710	75.598	407,300
2009-11-09	97.390	98.500	97.160	98.500	75.437	591,800
2009-11-06	96.170	96.860	95.500	96.760	74.105	428,700
2009-11-05	94.840	96.720	94.460	96.300	73.752	814,500
2009-11-04	95.500	96.000	94.340	94.580	72.083	904,000
2009-11-03	94.490	95.390	93.880	95.000	72.403	1,066,100
2009-11-02	94.270	95.430	92.870	94.620	72.113	744,200
2009-10-30	95.740	96.450	93.580	93.730	71.435	742,200
2009-10-29	93.720	95.950	93.310	95.720	72.952	895,300
2009-10-28	94.280	94.840	92.980	93.180	71.016	532,600
2009-10-27	96.330	96.690	94.160	94.470	71.999	872,200
2009-10-26	97.050	98.490	95.580	96.190	73.310	766,000
2009-10-23	97.770	98.190	96.190	96.960	73.897	764,200
2009-10-22	95.920	98.500	95.560	97.790	74.529	1,150,100
2009-10-21	95.470	98.000	95.470	95.920	73.104	971,900
2009-10-20	95.680	96.050	94.720	95.640	72.891	786,800
2009-10-19	94.930	96.500	94.810	95.690	72.929	591,600
2009-10-16	94.870	95.560	93.920	94.940	72.357	740,600
2009-10-15	93.170	95.990	93.030	95.420	72.723	1,293,200
2009-10-14	94.160	94.610	90.700	93.250	71.069	2,802,800
2009-10-13	93.170	94.870	92.510	94.310	71.877	1,212,300
2009-10-12	94.270	94.600	92.840	93.140	70.985	1,957,800
2009-10-09	89.290	91.630	89.290	90.740	69.156	1,062,300
2009-10-08	88.440	90.000	88.440	89.360	68.104	595,600
2009-10-07	88.200	88.500	87.710	88.280	67.281	539,300
2009-10-06	88.640	89.840	88.320	88.620	67.540	581,900
2009-10-05	85.800	88.090	85.530	87.760	66.885	675,000
2009-10-02	85.490	86.910	85.240	85.690	65.307	819,100
2009-10-01	88.590	88.870	86.370	86.390	65.841	926,800
2009-09-30	89.910	90.240	88.520	89.360	68.104	734,500
2009-09-29	89.380	90.740	89.310	89.740	68.394	683,900
2009-09-28	87.870	89.440	87.370	89.400	68.135	497,700
2009-09-25	88.400	88.940	87.030	87.370	66.588	579,800
2009-09-24	89.490	89.880	87.850	88.710	67.609	496,500
2009-09-23	90.860	90.870	89.280	89.400	68.135	536,000
2009-09-22	90.720	91.500	90.280	90.870	69.255	517,900
2009-09-21	90.660	91.360	89.700	90.040	68.623	595,800
2009-09-18	90.240	91.450	90.220	90.910	69.286	781,000
2009-09-17	90.520	91.130	89.120	89.970	68.569	733,300
2009-09-16	89.670	91.290	88.550	90.790	69.194	596,300
2009-09-15	89.410	89.760	88.190	89.230	68.005	736,100
2009-09-14	88.460	89.670	88.030	89.300	68.059	397,600
2009-09-11	89.600	90.260	88.380	88.640	67.556	847,800
2009-09-10	88.810	90.000	88.040	90.000	68.592	828,400
2009-09-09	87.930	89.310	87.840	88.900	67.754	1,050,800
2009-09-08	89.260	90.000	88.610	89.510	68.219	751,700
2009-09-04	87.600	89.410	86.580	88.820	67.693	655,300
2009-09-03	86.830	87.170	85.630	87.170	66.435	661,400
2009-09-02	86.500	87.240	85.860	86.200	65.696	984,800
2009-09-01	87.400	89.000	85.640	86.280	65.757	1,084,200
2009-08-31	87.350	87.570	86.140	87.470	66.664	645,600
2009-08-28	89.550	89.710	87.720	88.250	67.258	430,500
2009-08-27	88.900	89.880	87.790	89.070	67.883	587,900
2009-08-26	89.330	89.980	88.660	88.930	67.777	510,200
2009-08-25	89.330	90.250	88.700	89.320	68.074	573,200
2009-08-24	90.000	90.290	88.570	88.870	67.731	518,400

← NewerPage 72 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.