W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	89.140	90.140	88.120	89.820	68.455	573,000
2009-08-20	87.320	88.560	86.840	88.380	67.358	479,700
2009-08-19	86.000	87.530	85.590	87.090	66.374	426,700
2009-08-18	86.470	87.420	86.230	87.180	66.443	401,300
2009-08-17	85.710	86.390	84.510	85.950	65.506	682,500
2009-08-14	88.110	88.110	85.790	86.710	66.085	450,900
2009-08-13	87.230	87.920	85.810	87.480	66.672	737,900
2009-08-12	88.280	89.260	87.410	87.590	66.755	906,800
2009-08-11	89.070	89.070	87.130	88.720	67.617	559,800
2009-08-10	90.290	90.550	88.140	88.780	67.662	501,200
2009-08-07	89.740	91.270	89.160	90.980	69.339	366,300
2009-08-06	89.100	89.620	88.400	89.040	67.861	528,700
2009-08-05	90.200	90.550	88.690	89.120	67.571	764,200
2009-08-04	90.580	91.550	90.280	90.360	68.511	652,000
2009-08-03	91.200	91.500	89.860	91.120	69.087	1,122,500
2009-07-31	89.780	91.510	89.760	89.910	68.170	811,300
2009-07-30	89.600	90.950	88.360	90.170	68.367	926,700
2009-07-29	88.130	88.980	87.290	88.790	67.321	1,029,100
2009-07-28	87.980	88.600	87.070	88.440	67.055	748,000
2009-07-27	88.750	89.050	87.870	88.950	67.442	484,400
2009-07-24	87.980	89.110	87.290	89.080	67.541	480,500
2009-07-23	87.190	88.930	86.350	88.670	67.230	921,700
2009-07-22	86.710	88.040	86.300	86.930	65.910	845,900
2009-07-21	87.520	88.450	86.250	87.300	66.191	1,170,700
2009-07-20	87.030	88.020	85.490	87.780	66.555	1,159,300
2009-07-17	84.050	84.980	83.480	84.560	64.114	1,016,200
2009-07-16	82.920	84.020	82.500	83.740	63.492	1,240,500
2009-07-15	83.680	85.000	81.820	82.990	62.923	2,185,400
2009-07-14	81.560	82.980	81.110	82.580	62.612	1,159,600
2009-07-13	79.230	81.760	78.330	81.140	61.520	1,832,200
2009-07-10	77.670	78.750	77.670	78.520	59.534	1,099,000
2009-07-09	79.200	79.970	77.880	78.310	59.375	947,300
2009-07-08	80.790	80.890	78.470	79.140	60.004	793,800
2009-07-07	81.900	82.000	80.250	80.330	60.906	662,500
2009-07-06	80.420	82.300	79.560	81.790	62.013	1,019,500
2009-07-02	81.390	82.080	80.060	80.110	60.740	1,092,100
2009-07-01	82.150	82.790	81.420	81.940	62.127	625,100
2009-06-30	82.830	83.110	81.120	81.880	62.082	641,600
2009-06-29	83.280	83.620	82.070	82.820	62.794	530,000
2009-06-26	82.860	83.990	82.420	82.790	62.772	1,494,200
2009-06-25	80.230	82.790	79.800	82.710	62.711	1,068,000
2009-06-24	78.480	81.350	78.140	80.560	61.081	1,277,800
2009-06-23	78.130	78.810	77.120	78.030	59.162	1,018,000
2009-06-22	80.360	80.480	78.360	78.360	59.413	819,100
2009-06-19	82.310	82.650	80.440	80.900	61.339	1,548,700
2009-06-18	82.600	82.720	81.410	82.400	62.476	611,100
2009-06-17	80.710	83.300	80.400	82.440	62.506	757,000
2009-06-16	82.500	83.000	81.100	81.160	61.536	652,100
2009-06-15	83.070	83.090	81.240	82.240	62.355	712,500
2009-06-12	83.840	83.960	82.910	83.810	63.545	836,400
2009-06-11	84.520	85.480	83.800	84.120	63.780	923,400
2009-06-10	85.100	85.450	82.880	84.030	63.712	1,051,100
2009-06-09	84.230	85.000	83.920	84.320	63.932	2,363,100
2009-06-08	82.820	84.950	82.750	84.430	64.015	860,100
2009-06-05	84.210	84.400	82.390	82.990	62.923	932,500
2009-06-04	83.110	83.750	82.450	83.370	63.211	1,177,600
2009-06-03	82.960	83.960	81.800	82.820	62.794	1,212,100
2009-06-02	83.210	83.940	82.200	83.630	63.408	964,900
2009-06-01	79.910	83.480	79.770	82.930	62.878	1,005,300
2009-05-29	78.120	79.070	77.690	78.830	59.769	650,900

← NewerPage 73 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.