W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	124.13	124.13	124.13	124.13	122.52	0
2024-05-24	124.13	124.13	124.13	124.13	122.52	0
2024-05-23	124.13	124.13	124.13	124.13	122.52	0
2024-05-22	124.13	124.13	124.13	124.13	122.52	40
2024-05-21	122.99	122.99	122.99	122.99	121.39	0
2024-05-20	122.99	122.99	122.99	122.99	121.39	0
2024-05-17	122.99	122.99	122.99	122.99	121.39	0
2024-05-16	122.99	122.99	122.99	122.99	121.39	0
2024-05-15	122.99	122.99	122.99	122.99	121.39	4
2024-05-14	122.38	122.38	122.38	122.38	120.79	0
2024-05-13	121.85	122.38	121.85	122.38	120.79	2,519
2024-05-10	121.75	121.75	121.75	121.75	120.17	0
2024-05-09	121.75	121.75	121.75	121.75	119.98	1
2024-05-08	120.70	120.70	120.70	120.70	118.95	3,055
2024-05-07	120.22	120.22	120.22	120.22	118.48	0
2024-05-06	120.22	120.22	120.22	120.22	118.48	0
2024-05-03	120.22	120.22	120.22	120.22	118.48	0
2024-05-02	120.22	120.22	120.22	120.22	118.48	0
2024-04-30	120.22	120.22	120.22	120.22	118.48	9,116
2024-04-29	122.91	122.91	122.91	122.91	121.13	0
2024-04-26	122.91	122.91	122.91	122.91	121.13	0
2024-04-25	122.91	122.91	122.91	122.91	121.13	0
2024-04-24	122.91	122.91	122.91	122.91	121.13	0
2024-04-23	122.91	122.91	122.91	122.91	121.13	3,826
2024-04-22	123.82	123.82	123.82	123.82	122.02	0
2024-04-19	123.82	123.82	123.82	123.82	122.02	0
2024-04-18	123.82	123.82	123.82	123.82	122.02	0
2024-04-17	123.82	123.82	123.82	123.82	122.02	0
2024-04-16	123.82	123.82	123.82	123.82	122.02	0
2024-04-15	123.82	123.82	123.82	123.82	122.02	0
2024-04-12	123.82	123.82	123.82	123.82	122.02	0
2024-04-11	123.82	123.82	123.82	123.82	122.02	100
2024-04-10	127.79	127.79	127.79	127.79	125.94	0
2024-04-09	127.79	127.79	127.79	127.79	125.94	0
2024-04-08	127.79	127.79	127.79	127.79	125.94	0
2024-04-05	127.79	127.79	127.79	127.79	125.94	0
2024-04-04	127.79	127.79	127.79	127.79	125.94	0
2024-04-03	127.79	127.79	127.79	127.79	125.94	0
2024-04-02	127.79	127.79	127.79	127.79	125.94	0
2024-04-01	127.79	127.79	127.79	127.79	125.94	0
2024-03-28	127.79	127.79	127.79	127.79	125.94	0
2024-03-27	127.79	127.79	127.79	127.79	125.94	0
2024-03-26	127.79	127.79	127.79	127.79	125.94	0
2024-03-25	127.79	127.79	127.79	127.79	125.94	0
2024-03-22	127.79	127.79	127.79	127.79	125.94	33
2024-03-21	128.16	128.16	128.16	128.16	126.30	1
2024-03-20	123.77	123.77	123.77	123.77	121.97	0
2024-03-19	123.77	123.77	123.77	123.77	121.97	0
2024-03-18	123.77	123.77	123.77	123.77	121.97	0
2024-03-15	123.77	123.77	123.77	123.77	121.97	0
2024-03-14	123.77	123.77	123.77	123.77	121.97	16
2024-03-13	120.63	120.63	120.63	120.63	118.88	25
2024-03-12	121.78	121.78	121.78	121.78	120.01	0
2024-03-11	121.78	121.78	121.78	121.78	120.01	0
2024-03-08	121.78	121.78	121.78	121.78	120.01	0
2024-03-07	121.78	121.78	121.78	121.78	120.01	3,956
2024-03-06	124.64	124.64	124.64	124.64	122.83	33
2024-03-05	122.96	122.96	122.96	122.96	121.18	0
2024-03-04	122.96	122.96	122.96	122.96	121.18	40
2024-03-01	123.30	123.30	123.30	123.30	121.51	0

← NewerPage 11 of 21 · 1,252 trading daysOlder →

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.