W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	123.30	123.30	123.30	123.30	121.51	0
2024-02-28	123.30	123.30	123.30	123.30	121.51	0
2024-02-27	123.30	123.30	123.30	123.30	121.51	2
2024-02-26	115.41	115.41	115.41	115.41	113.74	0
2024-02-23	115.41	115.41	115.41	115.41	113.74	0
2024-02-22	115.41	115.41	115.41	115.41	113.74	0
2024-02-21	115.41	115.41	115.41	115.41	113.74	0
2024-02-20	115.41	115.41	115.41	115.41	113.74	4,607
2024-02-19	116.76	116.76	116.76	116.76	115.07	0
2024-02-16	116.76	116.76	116.76	116.76	115.07	2
2024-02-15	119.38	119.38	119.38	119.38	117.65	0
2024-02-14	119.38	119.38	119.38	119.38	117.65	0
2024-02-09	119.64	119.64	119.38	119.38	117.65	3,436
2024-02-08	116.07	116.07	116.07	116.07	114.39	0
2024-02-07	116.07	116.07	116.07	116.07	114.23	0
2024-02-06	118.00	118.00	116.07	116.07	114.23	2
2024-02-05	120.58	120.58	120.58	120.58	118.67	0
2024-02-02	116.99	120.58	116.99	120.58	118.67	2,100
2024-02-01	112.03	112.03	112.03	112.03	110.25	1,376
2024-01-31	111.28	111.28	111.27	111.27	109.50	2,200
2024-01-30	110.43	110.43	110.43	110.43	108.68	0
2024-01-29	110.43	110.43	110.43	110.43	108.68	7
2024-01-26	108.50	108.50	108.50	108.50	106.78	70
2024-01-25	107.95	107.95	107.95	107.95	106.24	0
2024-01-24	107.95	107.95	107.95	107.95	106.24	5,053
2024-01-23	103.48	103.48	103.48	103.48	101.84	0
2024-01-22	103.48	103.48	103.48	103.48	101.84	0
2024-01-19	103.48	103.48	103.48	103.48	101.84	0
2024-01-18	103.48	103.48	103.48	103.48	101.84	0
2024-01-17	103.48	103.48	103.48	103.48	101.84	0
2024-01-16	103.48	103.48	103.48	103.48	101.84	0
2024-01-15	103.48	103.48	103.48	103.48	101.84	2
2024-01-12	98.980	98.980	98.980	98.980	97.409	0
2024-01-11	98.980	98.980	98.980	98.980	97.409	0
2024-01-10	98.980	98.980	98.980	98.980	97.409	0
2024-01-09	98.980	98.980	98.980	98.980	97.409	0
2024-01-08	98.980	98.980	98.980	98.980	97.409	3,463
2024-01-05	100.45	100.45	100.45	100.45	98.856	0
2024-01-04	100.45	100.45	100.45	100.45	98.856	0
2024-01-03	100.45	100.45	100.45	100.45	98.856	0
2024-01-02	100.45	100.45	100.45	100.45	98.856	0
2023-12-28	100.45	100.45	100.45	100.45	98.856	1
2023-12-27	99.940	99.940	99.940	99.940	98.354	0
2023-12-26	99.940	99.940	99.940	99.940	98.354	0
2023-12-22	99.940	99.940	99.940	99.940	98.354	0
2023-12-21	99.940	99.940	99.940	99.940	98.354	5,026
2023-12-20	102.01	102.01	102.01	102.01	100.39	0
2023-12-19	102.01	102.01	102.01	102.01	100.39	1
2023-12-18	101.37	101.37	101.37	101.37	99.761	0
2023-12-15	101.80	101.97	100.65	101.37	99.761	4,362
2023-12-14	101.12	101.12	101.12	101.12	99.515	3
2023-12-13	100.61	100.61	100.61	100.61	99.013	0
2023-12-12	100.61	100.61	100.61	100.61	99.013	0
2023-12-11	99.890	100.61	99.890	100.61	99.013	2,113
2023-12-08	98.910	98.910	98.910	98.910	97.340	0
2023-12-07	98.910	98.910	98.910	98.910	97.340	0
2023-12-06	98.910	98.910	98.910	98.910	97.340	100
2023-12-05	98.650	98.650	98.650	98.650	97.084	0
2023-12-04	98.650	98.650	98.650	98.650	97.084	3,131
2023-12-01	96.400	96.400	96.400	96.400	94.870	0

← NewerPage 12 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.