W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	76.300	77.800	76.030	76.280	56.376	1,193,900
2008-03-18	74.920	76.180	74.220	76.180	56.302	1,022,600
2008-03-17	72.000	74.920	71.620	74.000	54.691	1,549,600
2008-03-14	74.140	74.300	71.770	72.860	53.848	1,086,300
2008-03-13	72.870	74.440	70.950	73.750	54.506	1,490,900
2008-03-12	73.650	75.290	73.450	74.050	54.728	1,244,000
2008-03-11	73.080	73.620	71.410	73.350	54.211	1,086,100
2008-03-10	72.060	72.870	71.250	71.600	52.917	1,608,500
2008-03-07	73.300	74.890	71.900	72.520	53.597	1,345,400
2008-03-06	74.230	74.390	73.510	73.540	54.351	778,500
2008-03-05	73.870	75.610	73.870	74.770	55.260	774,900
2008-03-04	73.980	74.560	73.250	74.200	54.839	809,700
2008-03-03	73.410	74.930	73.410	74.530	55.083	1,108,500
2008-02-29	74.730	74.730	73.410	73.660	54.440	1,314,600
2008-02-28	76.500	76.710	74.910	75.710	55.955	750,100
2008-02-27	76.590	77.830	76.300	76.900	56.834	971,200
2008-02-26	74.900	76.970	74.900	76.840	56.790	909,600
2008-02-25	74.670	76.050	74.320	75.930	56.117	1,052,900
2008-02-22	75.230	75.310	72.760	74.770	55.260	1,146,300
2008-02-21	75.160	75.810	74.260	74.700	55.208	962,800
2008-02-20	74.040	75.170	73.540	74.920	55.371	1,355,500
2008-02-19	75.910	76.000	74.280	74.540	55.090	841,700
2008-02-15	75.370	75.570	74.660	75.120	55.519	973,900
2008-02-14	77.260	77.410	75.050	75.460	55.770	680,200
2008-02-13	76.280	77.680	76.280	77.410	57.211	892,700
2008-02-12	76.690	76.970	75.210	75.850	56.058	1,158,400
2008-02-11	75.000	76.710	74.700	76.370	56.443	1,703,500
2008-02-08	79.040	79.780	75.520	76.650	56.649	2,543,700
2008-02-07	78.130	79.410	77.530	79.080	58.445	858,200
2008-02-06	79.580	80.100	78.590	78.860	58.024	1,098,900
2008-02-05	78.460	79.710	78.270	79.030	58.149	1,125,500
2008-02-04	80.060	80.460	79.560	80.170	58.988	500,500
2008-02-01	80.090	80.800	79.070	80.350	59.120	752,500
2008-01-31	76.740	80.110	76.100	79.380	58.407	1,000,500
2008-01-30	77.300	79.850	76.820	77.810	57.252	626,400
2008-01-29	76.670	77.590	76.380	77.300	56.876	952,800
2008-01-28	77.540	77.540	75.080	76.670	56.413	1,432,800
2008-01-25	82.000	82.000	76.970	77.580	57.082	1,738,500
2008-01-24	81.000	82.300	79.270	80.790	59.444	1,832,600
2008-01-23	74.210	78.450	73.020	78.220	57.553	1,687,700
2008-01-22	70.290	76.950	69.000	76.300	56.141	2,246,500
2008-01-18	73.760	74.450	71.220	71.870	52.881	1,509,500
2008-01-17	75.930	76.960	72.930	73.290	53.926	1,802,100
2008-01-16	75.480	77.930	75.260	75.620	55.640	1,478,600
2008-01-15	76.820	76.950	75.420	76.070	55.971	1,156,000
2008-01-14	77.190	77.930	76.800	77.450	56.987	532,500
2008-01-11	77.770	78.370	76.530	76.870	56.560	1,573,200
2008-01-10	79.320	80.780	78.450	79.940	58.819	1,889,300
2008-01-09	80.190	80.470	78.340	80.140	58.966	1,275,400
2008-01-08	82.660	82.660	79.910	80.130	58.959	1,097,800
2008-01-07	82.680	83.000	81.260	82.090	60.401	1,064,600
2008-01-04	85.940	85.940	82.470	82.540	60.732	1,368,200
2008-01-03	85.960	86.370	85.040	85.180	62.674	772,300
2008-01-02	87.170	87.920	85.340	85.510	62.917	854,000

← NewerPage 79 of 79 · 4,734 trading days

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.