W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	64.290	68.430	63.710	68.170	51.115	1,290,600
2008-12-02	65.400	66.760	64.500	66.100	49.563	1,033,400
2008-12-01	69.820	69.820	65.260	65.350	49.001	1,093,700
2008-11-28	70.430	71.140	69.470	70.570	52.915	302,000
2008-11-26	66.600	71.130	66.320	70.640	52.967	848,000
2008-11-25	68.160	68.980	66.280	67.680	50.748	1,085,600
2008-11-24	64.520	68.310	64.520	67.040	50.268	1,047,200
2008-11-21	61.490	64.590	59.010	64.530	48.386	1,417,400
2008-11-20	59.600	65.210	58.860	60.330	45.236	1,966,100
2008-11-19	63.290	63.750	59.890	59.920	44.929	1,816,200
2008-11-18	64.000	64.860	60.620	63.380	47.523	1,894,600
2008-11-17	64.120	67.410	63.420	64.030	48.011	1,108,300
2008-11-14	66.100	69.350	64.750	65.060	48.783	1,018,200
2008-11-13	65.410	67.360	61.110	67.360	50.508	1,824,800
2008-11-12	68.400	68.980	64.970	65.270	48.941	1,846,000
2008-11-11	70.730	71.810	68.360	70.070	52.540	1,259,500
2008-11-10	73.390	74.250	70.700	71.490	53.604	931,100
2008-11-07	73.060	74.910	70.890	72.180	54.122	1,336,200
2008-11-06	74.750	76.180	72.510	72.910	54.669	1,420,700
2008-11-05	77.580	78.230	73.690	76.140	56.791	2,217,400
2008-11-04	80.400	82.990	79.450	80.950	60.379	1,745,400
2008-11-03	78.220	79.660	76.990	78.710	58.708	1,275,800
2008-10-31	77.380	80.890	76.780	78.570	58.604	1,103,200
2008-10-30	76.400	77.750	74.580	76.800	57.283	828,200
2008-10-29	75.110	78.180	74.060	74.240	55.374	1,441,000
2008-10-28	71.170	75.460	68.310	75.460	56.284	1,433,200
2008-10-27	66.760	71.850	66.760	69.220	51.630	1,345,300
2008-10-24	64.260	70.050	63.940	68.160	50.839	927,100
2008-10-23	71.860	73.780	66.670	69.600	51.913	2,544,900
2008-10-22	75.970	76.700	68.950	71.480	53.315	1,955,900
2008-10-21	81.760	82.910	77.600	77.730	57.977	1,714,000
2008-10-20	79.260	83.460	78.690	83.240	62.087	2,228,400
2008-10-17	76.710	81.160	75.030	78.360	58.447	1,804,300
2008-10-16	75.480	78.110	71.730	77.000	57.433	1,906,000
2008-10-15	82.010	82.880	74.910	75.210	56.098	1,515,800
2008-10-14	85.120	86.750	81.810	83.400	62.206	2,804,400
2008-10-13	74.260	80.450	74.260	80.450	60.006	1,081,400
2008-10-10	69.090	78.120	66.460	73.870	55.098	2,385,200
2008-10-09	74.500	77.260	71.210	71.230	53.129	2,187,300
2008-10-08	71.600	76.020	69.910	72.610	54.158	2,020,100
2008-10-07	77.550	78.110	72.740	72.740	54.255	1,632,200
2008-10-06	75.340	77.580	72.690	76.860	57.328	1,659,100
2008-10-03	78.850	81.930	77.180	77.310	57.664	1,429,600
2008-10-02	81.660	81.660	76.230	77.980	58.164	1,516,800
2008-10-01	86.150	86.900	81.160	81.930	61.110	1,710,900
2008-09-30	85.000	87.600	82.750	86.970	64.869	987,600
2008-09-29	87.980	88.050	82.650	83.360	62.176	1,231,000
2008-09-26	86.860	89.250	86.370	89.060	66.428	804,500
2008-09-25	85.590	89.370	85.530	88.000	65.637	828,100
2008-09-24	87.830	88.420	85.450	85.950	64.108	781,100
2008-09-23	89.300	90.010	87.460	87.830	65.510	877,500
2008-09-22	91.570	92.310	88.420	88.870	66.286	607,700
2008-09-19	86.790	93.590	83.630	92.330	68.867	1,277,300
2008-09-18	89.900	90.450	84.750	89.140	66.488	1,616,000
2008-09-17	89.790	92.300	88.900	89.060	66.428	1,555,800
2008-09-16	85.400	92.330	85.400	91.520	68.263	2,146,200
2008-09-15	87.310	89.630	86.490	86.910	64.824	801,100
2008-09-12	87.600	90.750	86.990	90.050	67.166	743,400
2008-09-11	86.880	88.480	86.080	88.070	65.689	852,700
2008-09-10	89.230	89.730	87.580	88.390	65.928	973,900

← NewerPage 76 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.