W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	77.260	78.530	75.860	78.250	59.329	932,000
2009-05-27	78.670	79.850	77.350	77.450	58.723	986,900
2009-05-26	75.260	79.170	74.950	78.610	59.602	823,400
2009-05-22	75.580	76.590	74.550	75.720	57.411	559,600
2009-05-21	76.210	76.210	74.580	75.550	57.282	812,200
2009-05-20	79.480	80.170	76.750	76.960	58.351	855,200
2009-05-19	79.750	80.680	78.820	79.000	59.898	686,500
2009-05-18	78.140	80.200	77.980	80.180	60.793	503,700
2009-05-15	77.050	79.020	77.050	77.710	58.920	682,000
2009-05-14	77.860	78.930	77.200	77.340	58.639	831,400
2009-05-13	79.000	79.220	77.060	77.550	58.799	706,100
2009-05-12	79.580	80.810	78.560	80.050	60.694	987,600
2009-05-11	79.070	79.500	77.720	78.670	59.648	968,400
2009-05-08	81.410	82.170	79.540	80.790	61.255	905,400
2009-05-07	83.480	83.480	79.610	80.270	60.861	964,200
2009-05-06	83.490	84.810	81.620	82.970	62.559	1,190,000
2009-05-05	83.180	83.560	81.200	83.380	62.868	1,319,900
2009-05-04	83.500	84.060	81.200	84.060	63.381	1,176,900
2009-05-01	83.880	84.230	82.040	82.790	62.424	1,003,000
2009-04-30	83.340	86.360	83.070	83.880	63.245	1,312,300
2009-04-29	82.560	84.000	81.500	83.060	62.627	957,700
2009-04-28	80.300	82.100	79.900	81.490	61.443	838,200
2009-04-27	80.760	82.120	80.230	80.990	61.066	644,800
2009-04-24	79.650	83.110	78.680	82.090	61.896	1,218,700
2009-04-23	78.850	79.990	77.740	79.160	59.686	773,100
2009-04-22	77.650	80.500	76.900	79.440	59.898	1,211,100
2009-04-21	76.890	78.040	76.650	77.720	58.601	935,000
2009-04-20	78.460	78.750	76.780	77.340	58.314	1,067,100
2009-04-17	80.600	81.050	78.820	79.440	59.898	1,259,000
2009-04-16	79.930	80.650	78.760	80.330	60.569	1,624,900
2009-04-15	80.500	81.250	78.120	79.590	60.011	1,519,200
2009-04-14	80.000	86.060	78.210	79.960	60.290	5,063,400
2009-04-13	76.410	77.980	75.550	77.240	58.239	1,162,100
2009-04-09	74.420	77.420	74.130	77.000	58.058	1,263,600
2009-04-08	72.440	73.060	71.400	72.640	54.770	685,700
2009-04-07	73.630	74.230	71.400	72.270	54.491	832,800
2009-04-06	74.550	75.250	73.480	74.860	56.444	882,800
2009-04-03	74.500	75.490	73.990	75.240	56.731	919,800
2009-04-02	73.300	75.500	73.270	74.700	56.324	1,302,100
2009-04-01	69.390	72.010	68.610	71.770	54.114	1,079,400
2009-03-31	70.700	71.490	68.700	70.180	52.916	1,191,900
2009-03-30	70.570	71.060	69.280	70.560	53.202	1,002,000
2009-03-27	72.600	72.990	71.210	71.690	54.054	834,000
2009-03-26	71.750	73.600	71.250	73.600	55.494	1,142,300
2009-03-25	70.630	73.240	68.790	70.890	53.451	1,270,500
2009-03-24	69.630	71.470	69.240	70.210	52.938	984,900
2009-03-23	67.890	70.490	67.150	70.450	53.119	1,232,200
2009-03-20	68.200	68.600	66.070	66.710	50.299	1,154,500
2009-03-19	68.160	68.160	66.630	67.660	51.016	1,092,000
2009-03-18	65.670	68.300	65.000	67.560	50.940	1,323,300
2009-03-17	64.700	66.470	63.730	66.470	50.118	1,076,600
2009-03-16	66.690	66.800	62.760	64.330	48.505	1,980,900
2009-03-13	66.880	66.880	64.760	65.850	49.651	1,011,600
2009-03-12	64.180	66.740	62.890	66.440	50.096	1,247,900
2009-03-11	65.990	66.000	63.040	64.210	48.414	1,866,700
2009-03-10	62.650	65.330	61.930	65.170	49.138	2,068,600
2009-03-09	60.450	62.410	60.320	61.370	46.273	1,585,500
2009-03-06	61.500	63.370	59.950	61.450	46.333	2,511,000
2009-03-05	63.250	63.440	61.220	61.710	46.529	2,134,400
2009-03-04	64.660	65.400	62.950	64.400	48.557	2,466,700

← NewerPage 74 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.