W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	88.770	90.520	88.650	89.730	66.627	899,000
2008-06-12	89.000	89.560	87.980	88.450	65.676	905,700
2008-06-11	89.340	90.450	88.500	88.500	65.714	1,095,200
2008-06-10	89.500	90.740	89.250	90.000	66.827	551,300
2008-06-09	89.600	90.440	89.370	89.970	66.805	538,200
2008-06-06	92.300	92.300	89.220	89.220	66.248	615,700
2008-06-05	91.800	92.780	91.080	92.750	68.869	677,800
2008-06-04	90.020	91.900	89.790	91.410	67.874	734,100
2008-06-03	90.000	90.880	89.510	90.360	67.095	524,000
2008-06-02	91.100	91.100	89.300	89.930	66.775	572,600
2008-05-30	91.160	91.690	90.570	91.260	67.763	627,500
2008-05-29	90.620	91.750	89.940	91.160	67.689	468,000
2008-05-28	89.640	90.680	89.380	90.560	67.243	393,300
2008-05-27	88.260	89.430	87.810	89.260	66.278	896,100
2008-05-23	89.730	89.730	87.950	88.740	65.892	429,800
2008-05-22	90.180	91.150	89.880	90.210	66.983	494,500
2008-05-21	91.420	91.970	89.640	90.260	67.020	1,110,100
2008-05-20	91.540	91.540	90.380	90.510	67.206	517,600
2008-05-19	91.610	93.120	91.410	91.500	67.941	927,700
2008-05-16	91.040	92.000	90.870	91.760	68.134	1,044,400
2008-05-15	89.710	91.440	89.330	91.210	67.726	668,100
2008-05-14	89.630	91.130	89.020	90.210	66.983	888,900
2008-05-13	88.000	89.550	87.840	89.460	66.426	980,900
2008-05-12	86.500	87.940	86.090	87.930	65.290	625,100
2008-05-09	85.100	86.160	84.840	85.870	63.761	437,000
2008-05-08	85.710	86.550	85.430	86.210	64.013	825,200
2008-05-07	87.030	87.420	85.730	85.850	63.449	570,400
2008-05-06	86.570	87.700	85.620	87.370	64.572	593,100
2008-05-05	86.620	87.180	86.040	86.690	64.070	393,000
2008-05-02	88.320	88.990	86.710	87.300	64.521	558,800
2008-05-01	86.920	87.980	86.320	87.840	64.920	689,300
2008-04-30	85.870	87.250	85.690	86.710	64.084	1,316,300
2008-04-29	85.340	86.300	85.290	85.820	63.427	590,200
2008-04-28	85.710	85.920	85.110	85.780	63.397	593,300
2008-04-25	85.200	86.360	84.270	85.970	63.538	502,800
2008-04-24	85.600	85.600	84.260	84.710	62.606	728,300
2008-04-23	86.700	86.700	84.320	85.080	62.880	540,300
2008-04-22	87.000	87.420	85.310	85.860	63.456	479,800
2008-04-21	87.180	87.770	86.390	87.640	64.772	520,800
2008-04-18	86.760	88.060	86.550	87.500	64.668	1,185,400
2008-04-17	84.760	86.290	84.330	85.910	63.493	1,017,600
2008-04-16	83.410	85.550	82.830	85.320	63.057	977,800
2008-04-15	82.540	83.000	81.660	82.630	61.069	1,704,100
2008-04-14	84.090	84.240	81.350	81.730	60.404	1,987,100
2008-04-11	78.830	80.880	78.500	80.000	59.125	2,078,400
2008-04-10	80.810	80.990	79.230	80.000	59.125	1,302,000
2008-04-09	83.130	83.210	80.760	81.270	60.064	1,134,600
2008-04-08	81.300	83.200	81.100	83.000	61.343	921,700
2008-04-07	81.840	82.120	80.570	81.650	60.345	672,300
2008-04-04	80.490	81.730	79.750	80.950	59.827	525,500
2008-04-03	80.310	80.550	79.200	80.250	59.310	757,800
2008-04-02	79.300	80.730	79.120	80.510	59.502	1,008,400
2008-04-01	76.980	79.430	75.940	79.300	58.608	1,060,800
2008-03-31	76.530	77.000	75.540	76.390	56.457	673,200
2008-03-28	76.800	77.990	74.750	76.460	56.509	1,048,100
2008-03-27	80.090	80.090	77.910	78.000	57.647	745,400
2008-03-26	79.750	79.810	78.340	79.490	58.748	688,600
2008-03-25	79.530	80.520	78.930	80.050	59.162	676,100
2008-03-24	78.820	80.470	78.500	79.650	58.867	865,600
2008-03-20	76.700	78.510	76.300	78.260	57.839	1,092,600

← NewerPage 78 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.