W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	64.800	65.250	63.230	63.850	48.143	1,924,800
2009-03-02	65.170	66.020	63.120	64.050	48.294	1,760,600
2009-02-27	65.730	67.460	65.730	66.160	49.885	1,525,700
2009-02-26	67.790	68.490	66.760	66.770	50.344	1,439,100
2009-02-25	67.890	69.150	67.060	67.660	51.016	1,773,100
2009-02-24	66.000	69.030	65.950	68.530	51.671	1,219,800
2009-02-23	69.540	69.540	65.790	65.920	49.704	2,341,800
2009-02-20	68.180	69.820	67.210	68.740	51.830	2,151,200
2009-02-19	71.450	72.130	68.840	69.110	52.109	1,635,500
2009-02-18	73.510	73.510	70.110	71.000	53.534	1,903,600
2009-02-17	72.010	73.890	71.610	72.870	54.944	1,581,400
2009-02-13	73.450	74.990	73.040	74.170	55.924	1,801,400
2009-02-12	71.940	74.130	71.360	73.730	55.592	2,255,100
2009-02-11	71.330	72.200	69.900	71.480	53.896	2,330,500
2009-02-10	74.490	75.660	71.720	72.110	54.371	1,512,700
2009-02-09	75.040	76.260	74.350	75.310	56.784	777,200
2009-02-06	73.270	75.610	72.900	75.230	56.723	1,109,600
2009-02-05	71.460	73.700	70.790	73.080	55.102	1,196,600
2009-02-04	72.530	74.070	71.550	72.140	54.092	2,266,200
2009-02-03	72.640	74.560	71.730	74.200	55.636	1,053,500
2009-02-02	72.010	73.110	71.040	72.560	54.407	1,340,400
2009-01-30	74.620	75.220	72.260	72.950	54.699	1,347,000
2009-01-29	74.140	75.000	73.310	74.110	55.569	1,463,200
2009-01-28	74.500	75.540	73.820	75.280	56.446	1,228,200
2009-01-27	71.680	74.090	71.510	73.510	55.119	1,495,600
2009-01-26	70.950	73.000	70.000	71.160	53.357	1,839,200
2009-01-23	69.820	73.250	69.330	71.820	53.852	1,623,600
2009-01-22	71.000	71.910	70.120	71.190	53.380	1,963,800
2009-01-21	73.610	73.740	70.010	72.700	54.512	2,545,100
2009-01-20	76.310	76.840	72.420	72.650	54.474	2,079,300
2009-01-16	76.530	77.070	74.420	76.520	57.376	1,423,400
2009-01-15	74.230	76.220	73.220	75.550	56.649	1,214,000
2009-01-14	75.040	75.300	73.500	73.990	55.479	1,243,700
2009-01-13	75.790	77.240	75.090	76.230	57.159	950,500
2009-01-12	76.400	77.000	75.040	75.830	56.859	1,404,000
2009-01-09	77.420	77.690	74.910	76.530	57.384	1,380,400
2009-01-08	76.150	77.610	74.830	77.440	58.066	2,079,000
2009-01-07	77.780	78.530	76.990	77.500	58.111	1,356,100
2009-01-06	79.160	79.330	77.850	78.510	58.868	1,529,200
2009-01-05	80.020	80.750	78.170	78.810	59.093	1,480,300
2009-01-02	78.850	81.180	76.730	80.590	60.428	1,039,600
2008-12-31	78.090	79.580	77.400	78.840	59.116	905,100
2008-12-30	75.020	77.500	74.900	77.490	58.103	651,700
2008-12-29	75.040	75.480	74.050	74.730	56.034	912,800
2008-12-26	74.900	75.960	74.780	75.560	56.656	373,200
2008-12-24	74.410	75.490	74.100	74.650	55.974	337,400
2008-12-23	74.250	75.190	73.720	74.160	55.606	934,400
2008-12-22	73.900	74.100	72.360	73.650	55.224	906,600
2008-12-19	73.470	74.380	72.740	73.450	55.074	1,226,200
2008-12-18	74.100	74.390	73.020	73.440	55.067	1,447,800
2008-12-17	74.190	74.750	73.350	73.980	55.471	1,587,800
2008-12-16	72.770	75.660	72.470	74.750	56.049	1,693,400
2008-12-15	71.520	73.360	70.500	72.270	54.189	1,782,100
2008-12-12	63.000	69.430	62.930	68.740	51.542	1,461,700
2008-12-11	70.650	70.870	65.570	66.290	49.705	1,032,200
2008-12-10	71.190	72.190	70.230	70.940	53.192	742,300
2008-12-09	70.700	73.020	70.230	70.800	53.087	1,176,600
2008-12-08	70.340	72.990	69.760	71.750	53.799	1,282,800
2008-12-05	66.000	69.470	64.250	69.310	51.970	746,000
2008-12-04	67.490	68.920	65.910	67.210	50.395	998,100

← NewerPage 75 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.