W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 132.16 | 132.16 | 132.16 | 132.16 | 130.64 | 0 |
| 2024-08-19 | 132.16 | 132.16 | 132.16 | 132.16 | 130.64 | 0 |
| 2024-08-16 | 131.96 | 132.70 | 131.96 | 132.16 | 130.64 | 43 |
| 2024-08-15 | 132.72 | 132.72 | 132.72 | 132.72 | 131.19 | 0 |
| 2024-08-14 | 132.72 | 132.72 | 132.72 | 132.72 | 131.19 | 0 |
| 2024-08-13 | 132.72 | 132.72 | 132.72 | 132.72 | 131.19 | 0 |
| 2024-08-12 | 138.40 | 138.40 | 132.38 | 132.72 | 131.19 | 26 |
| 2024-08-09 | 135.40 | 135.40 | 135.40 | 135.40 | 133.84 | 0 |
| 2024-08-08 | 135.40 | 135.40 | 135.40 | 135.40 | 133.64 | 0 |
| 2024-08-07 | 135.40 | 135.40 | 135.40 | 135.40 | 133.64 | 0 |
| 2024-08-06 | 135.60 | 135.60 | 135.40 | 135.40 | 133.64 | 3 |
| 2024-08-05 | 137.88 | 137.88 | 137.88 | 137.88 | 136.09 | 0 |
| 2024-08-02 | 137.88 | 137.88 | 137.88 | 137.88 | 136.09 | 0 |
| 2024-08-01 | 137.88 | 137.88 | 137.88 | 137.88 | 136.09 | 0 |
| 2024-07-31 | 136.99 | 137.88 | 136.99 | 137.88 | 136.09 | 2,326 |
| 2024-07-30 | 133.14 | 133.14 | 133.14 | 133.14 | 131.41 | 0 |
| 2024-07-29 | 133.14 | 133.14 | 133.14 | 133.14 | 131.41 | 0 |
| 2024-07-26 | 133.14 | 133.14 | 133.14 | 133.14 | 131.41 | 0 |
| 2024-07-25 | 133.14 | 133.14 | 133.14 | 133.14 | 131.41 | 0 |
| 2024-07-24 | 133.14 | 133.14 | 133.14 | 133.14 | 131.41 | 0 |
| 2024-07-23 | 133.42 | 133.42 | 133.14 | 133.14 | 131.41 | 5 |
| 2024-07-22 | 133.81 | 133.81 | 133.81 | 133.81 | 132.07 | 0 |
| 2024-07-19 | 133.81 | 133.81 | 133.81 | 133.81 | 132.07 | 0 |
| 2024-07-18 | 133.81 | 133.81 | 133.81 | 133.81 | 132.07 | 0 |
| 2024-07-17 | 133.81 | 133.81 | 133.81 | 133.81 | 132.07 | 0 |
| 2024-07-16 | 131.65 | 133.81 | 131.65 | 133.81 | 132.07 | 2 |
| 2024-07-15 | 127.62 | 127.62 | 127.62 | 127.62 | 125.96 | 0 |
| 2024-07-12 | 127.62 | 127.62 | 127.62 | 127.62 | 125.96 | 0 |
| 2024-07-11 | 127.62 | 127.62 | 127.62 | 127.62 | 125.96 | 0 |
| 2024-07-10 | 127.62 | 127.62 | 127.62 | 127.62 | 125.96 | 0 |
| 2024-07-09 | 127.62 | 127.62 | 127.62 | 127.62 | 125.96 | 0 |
| 2024-07-08 | 127.62 | 127.62 | 127.62 | 127.62 | 125.96 | 0 |
| 2024-07-05 | 127.62 | 127.62 | 127.62 | 127.62 | 125.96 | 0 |
| 2024-07-04 | 127.62 | 127.62 | 127.62 | 127.62 | 125.96 | 0 |
| 2024-07-03 | 127.62 | 127.62 | 127.62 | 127.62 | 125.96 | 2,662 |
| 2024-07-02 | 123.52 | 123.52 | 123.52 | 123.52 | 121.92 | 0 |
| 2024-07-01 | 123.52 | 123.52 | 123.52 | 123.52 | 121.92 | 0 |
| 2024-06-28 | 123.52 | 123.52 | 123.52 | 123.52 | 121.92 | 0 |
| 2024-06-27 | 123.52 | 123.52 | 123.52 | 123.52 | 121.92 | 0 |
| 2024-06-26 | 123.52 | 123.52 | 123.52 | 123.52 | 121.92 | 0 |
| 2024-06-25 | 123.52 | 123.52 | 123.52 | 123.52 | 121.92 | 0 |
| 2024-06-24 | 123.52 | 123.52 | 123.52 | 123.52 | 121.92 | 13 |
| 2024-06-21 | 123.52 | 123.52 | 123.52 | 123.52 | 121.92 | 5 |
| 2024-06-20 | 125.22 | 125.22 | 125.22 | 125.22 | 123.60 | 8 |
| 2024-06-19 | 125.22 | 125.22 | 125.22 | 125.22 | 123.60 | 38 |
| 2024-06-18 | 121.31 | 121.31 | 121.31 | 121.31 | 119.74 | 0 |
| 2024-06-17 | 121.31 | 121.31 | 121.31 | 121.31 | 119.74 | 0 |
| 2024-06-14 | 120.48 | 121.31 | 120.47 | 121.31 | 119.74 | 38 |
| 2024-06-13 | 119.89 | 119.89 | 119.89 | 119.89 | 118.33 | 0 |
| 2024-06-12 | 119.89 | 119.89 | 119.89 | 119.89 | 118.33 | 0 |
| 2024-06-11 | 119.89 | 119.89 | 119.89 | 119.89 | 118.33 | 9 |
| 2024-06-10 | 119.89 | 119.89 | 119.89 | 119.89 | 118.33 | 2,831 |
| 2024-06-07 | 118.06 | 118.06 | 118.06 | 118.06 | 116.53 | 0 |
| 2024-06-06 | 118.06 | 118.06 | 118.06 | 118.06 | 116.53 | 0 |
| 2024-06-05 | 118.00 | 118.06 | 118.00 | 118.06 | 116.53 | 200 |
| 2024-06-04 | 118.26 | 118.26 | 118.26 | 118.26 | 116.73 | 0 |
| 2024-06-03 | 118.26 | 118.26 | 118.26 | 118.26 | 116.73 | 0 |
| 2024-05-31 | 118.26 | 118.26 | 118.26 | 118.26 | 116.73 | 0 |
| 2024-05-29 | 118.26 | 118.26 | 118.26 | 118.26 | 116.73 | 9 |
| 2024-05-28 | 124.13 | 124.13 | 124.13 | 124.13 | 122.52 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.2234 USD |
| 2026-05-08 | 0.2186 USD |
| 2026-02-06 | 0.2091 USD |
| 2025-11-07 | 0.2114 USD |
| 2025-08-08 | 0.2162 USD |
| 2025-05-09 | 0.2242 USD |
| 2025-02-07 | 0.2078 USD |
| 2024-11-08 | 0.2178 USD |
| 2024-08-09 | 0.2022 USD |
| 2024-05-10 | 0.1890 USD |
| 2024-02-08 | 0.1610 USD |
| 2023-11-10 | 0.1598 USD |
| 2023-08-11 | 0.2311 USD |
| 2023-05-05 | 0.2304 USD |
| 2023-02-10 | 0.2239 USD |
| 2022-11-10 | 0.2235 USD |
| 2022-08-05 | 0.2231 USD |
| 2022-05-06 | 0.2059 USD |
| 2022-02-11 | 0.2044 USD |
| 2021-11-05 | 0.2282 USD |
| 2021-08-06 | 0.2095 USD |
| 2021-05-07 | 0.2071 USD |
| 2021-02-05 | 0.2174 USD |
| 2020-11-06 | 0.1999 USD |
| 2020-08-07 | 1.6389 USD |
| 2020-05-08 | 1.5549 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.