W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	89.580	89.990	87.510	88.320	65.876	1,090,700
2008-09-08	89.880	90.430	88.380	89.460	66.726	621,800
2008-09-05	87.180	88.550	86.190	87.310	65.123	710,100
2008-09-04	90.210	90.210	87.590	88.210	65.794	787,500
2008-09-03	91.690	92.220	90.260	90.810	67.733	548,600
2008-09-02	91.830	93.070	91.280	91.640	68.352	1,114,300
2008-08-29	90.410	91.460	90.020	90.030	67.151	441,000
2008-08-28	89.920	91.830	89.530	90.640	67.606	528,500
2008-08-27	88.250	89.440	88.250	89.140	66.488	374,200
2008-08-26	89.000	89.860	87.930	88.500	66.010	464,100
2008-08-25	90.770	90.790	89.060	89.270	66.585	415,900
2008-08-22	90.740	92.020	90.650	91.190	68.017	395,600
2008-08-21	89.020	90.930	89.020	90.310	67.360	547,400
2008-08-20	91.090	91.090	89.620	90.500	67.502	484,100
2008-08-19	92.910	92.910	90.360	90.740	67.681	393,500
2008-08-18	93.210	93.490	92.100	92.620	69.083	558,100
2008-08-15	92.770	93.990	92.610	93.100	69.441	696,900
2008-08-14	91.350	93.000	91.210	92.480	68.979	601,300
2008-08-13	92.110	92.700	91.150	91.980	68.606	778,800
2008-08-12	90.740	93.000	90.670	92.780	69.203	926,900
2008-08-11	89.150	92.210	88.670	91.270	68.076	1,254,300
2008-08-08	86.290	89.740	85.890	89.730	66.928	618,500
2008-08-07	88.000	88.010	86.030	86.270	64.347	705,300
2008-08-06	88.000	89.590	87.730	89.010	66.092	564,700
2008-08-05	87.610	88.860	87.610	88.860	65.981	554,600
2008-08-04	88.270	88.520	87.010	87.150	64.711	507,300
2008-08-01	89.660	90.430	87.680	88.450	65.676	751,200
2008-07-31	89.340	91.850	89.340	89.510	66.464	910,200
2008-07-30	89.110	90.420	88.540	90.150	66.939	901,400
2008-07-29	87.120	88.360	87.120	88.270	65.543	645,200
2008-07-28	88.040	88.430	86.470	86.760	64.422	595,900
2008-07-25	88.600	89.020	87.760	88.000	65.342	686,100
2008-07-24	90.500	90.500	88.050	88.350	65.602	919,600
2008-07-23	91.800	92.040	89.980	90.340	67.080	1,014,600
2008-07-22	88.650	91.970	88.540	91.880	68.223	1,070,700
2008-07-21	88.560	89.540	87.890	89.130	66.181	746,600
2008-07-18	89.500	90.420	88.250	88.870	65.988	1,080,200
2008-07-17	86.570	90.360	86.120	89.520	66.471	1,759,400
2008-07-16	84.450	87.230	83.760	86.450	64.191	1,525,700
2008-07-15	82.400	85.020	81.270	83.910	62.305	1,858,200
2008-07-14	83.750	84.940	82.880	84.210	62.528	825,600
2008-07-11	83.790	84.430	82.140	83.140	61.734	633,100
2008-07-10	84.190	84.710	83.110	84.580	62.803	1,020,200
2008-07-09	84.250	86.000	83.990	83.990	62.365	1,236,500
2008-07-08	81.930	84.600	81.200	84.450	62.706	976,700
2008-07-07	82.440	82.890	80.780	81.520	60.531	716,700
2008-07-03	80.380	83.120	79.660	81.460	60.486	812,900
2008-07-02	82.400	82.760	79.740	79.800	59.254	1,387,900
2008-07-01	80.720	82.520	79.980	82.030	60.909	1,624,400
2008-06-30	81.590	82.770	81.060	81.800	60.739	667,600
2008-06-27	82.180	82.440	80.900	81.440	60.471	1,462,300
2008-06-26	84.860	84.890	82.170	82.310	61.117	1,430,900
2008-06-25	84.530	86.120	83.640	85.180	63.248	1,090,700
2008-06-24	85.790	86.000	83.940	84.250	62.558	792,000
2008-06-23	87.200	87.550	85.790	86.100	63.932	571,400
2008-06-20	89.080	89.250	86.440	86.800	64.451	864,600
2008-06-19	87.970	89.250	87.650	89.090	66.152	511,500
2008-06-18	88.970	89.290	87.650	88.040	65.372	923,500
2008-06-17	90.900	90.990	89.340	89.360	66.352	541,500
2008-06-16	89.470	90.480	89.100	90.090	66.894	557,000

← NewerPage 77 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.