W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	97.590	97.680	96.090	96.400	94.870	4,364
2023-11-29	98.900	98.900	98.900	98.900	97.330	0
2023-11-28	98.900	98.900	98.900	98.900	97.330	700
2023-11-27	99.710	99.710	99.710	99.710	98.127	4,912
2023-11-24	97.060	97.060	97.060	97.060	95.519	1
2023-11-23	98.840	98.840	98.840	98.840	97.271	0
2023-11-22	98.840	98.840	98.840	98.840	97.271	121
2023-11-21	97.810	97.810	97.810	97.810	96.258	0
2023-11-20	97.810	97.810	97.810	97.810	96.258	0
2023-11-17	97.810	97.810	97.810	97.810	96.258	8
2023-11-16	97.810	97.810	97.810	97.810	96.258	0
2023-11-14	97.810	97.810	97.810	97.810	96.258	6
2023-11-13	97.160	97.350	97.160	97.350	95.805	2
2023-11-10	93.350	93.350	93.350	93.350	91.868	0
2023-11-09	93.350	93.350	93.350	93.350	91.711	0
2023-11-08	93.350	93.350	93.350	93.350	91.711	0
2023-11-07	93.350	93.350	93.350	93.350	91.711	5
2023-11-06	92.870	92.870	92.870	92.870	91.240	0
2023-11-03	92.870	92.870	92.870	92.870	91.240	0
2023-11-01	92.170	92.870	92.170	92.870	91.240	1,420
2023-10-31	92.080	92.080	92.080	92.080	90.463	0
2023-10-30	92.080	92.080	92.080	92.080	90.463	4,553
2023-10-27	92.350	92.350	92.350	92.350	90.729	0
2023-10-26	92.350	92.350	92.350	92.350	90.729	0
2023-10-25	92.350	92.350	92.350	92.350	90.729	0
2023-10-24	92.350	92.350	92.350	92.350	90.729	0
2023-10-23	92.350	92.350	92.350	92.350	90.729	0
2023-10-20	92.350	92.350	92.350	92.350	90.729	0
2023-10-19	92.350	92.350	92.350	92.350	90.729	0
2023-10-18	92.350	92.350	92.350	92.350	90.729	0
2023-10-17	92.350	92.350	92.350	92.350	90.729	8,284
2023-10-16	92.880	92.880	92.880	92.880	91.249	0
2023-10-13	92.880	92.880	92.880	92.880	91.249	0
2023-10-11	92.880	92.880	92.880	92.880	91.249	0
2023-10-10	92.880	92.880	92.880	92.880	91.249	0
2023-10-09	92.880	92.880	92.880	92.880	91.249	1,400
2023-10-06	90.240	90.240	90.240	90.240	88.656	0
2023-10-05	90.240	90.240	90.240	90.240	88.656	9,737
2023-10-04	89.880	89.880	89.880	89.880	88.302	1
2023-10-03	88.800	88.800	88.800	88.800	87.241	0
2023-10-02	88.800	88.800	88.800	88.800	87.241	0
2023-09-29	88.800	88.800	88.800	88.800	87.241	0
2023-09-28	88.800	88.800	88.800	88.800	87.241	5,431
2023-09-27	88.000	88.000	88.000	88.000	86.455	9
2023-09-26	84.850	84.850	84.850	84.850	83.360	0
2023-09-25	84.850	84.850	84.850	84.850	83.360	0
2023-09-22	84.850	84.850	84.850	84.850	83.360	0
2023-09-21	84.850	84.850	84.850	84.850	83.360	0
2023-09-20	84.850	84.850	84.850	84.850	83.360	0
2023-09-19	84.850	84.850	84.850	84.850	83.360	0
2023-09-18	84.850	84.850	84.850	84.850	83.360	0
2023-09-15	84.850	84.850	84.850	84.850	83.360	0
2023-09-14	84.850	84.850	84.850	84.850	83.360	0
2023-09-13	84.850	84.850	84.850	84.850	83.360	0
2023-09-12	84.850	84.850	84.850	84.850	83.360	3,075
2023-09-11	85.720	85.720	85.720	85.720	84.215	0
2023-09-08	85.720	85.720	85.720	85.720	84.215	0
2023-09-06	85.720	85.720	85.720	85.720	84.215	39,723
2023-09-05	88.920	88.920	88.920	88.920	87.359	0
2023-09-04	88.920	88.920	88.920	88.920	87.359	0

← NewerPage 13 of 21 · 1,245 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.