W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	88.920	88.920	88.920	88.920	87.359	0
2023-08-31	88.920	88.920	88.920	88.920	87.359	0
2023-08-30	88.920	88.920	88.920	88.920	87.359	0
2023-08-29	88.920	88.920	88.920	88.920	87.359	0
2023-08-28	88.920	88.920	88.920	88.920	87.359	0
2023-08-25	88.920	88.920	88.920	88.920	87.359	0
2023-08-24	88.920	88.920	88.920	88.920	87.359	0
2023-08-23	88.920	88.920	88.920	88.920	87.359	0
2023-08-22	88.920	88.920	88.920	88.920	87.359	0
2023-08-21	88.920	88.920	88.920	88.920	87.359	0
2023-08-18	88.920	88.920	88.920	88.920	87.359	0
2023-08-17	88.920	88.920	88.920	88.920	87.359	5
2023-08-16	88.310	88.310	88.310	88.310	86.760	0
2023-08-15	88.310	88.310	88.310	88.310	86.760	0
2023-08-14	88.310	88.310	88.310	88.310	86.760	5,448
2023-08-11	86.360	86.360	86.360	86.360	84.844	0
2023-08-10	86.360	86.360	86.360	86.360	84.617	0
2023-08-09	86.360	86.360	86.360	86.360	84.617	0
2023-08-08	86.360	86.360	86.360	86.360	84.617	0
2023-08-07	86.360	86.360	86.360	86.360	84.617	0
2023-08-04	86.360	86.360	86.360	86.360	84.617	1
2023-08-03	86.540	86.540	86.540	86.540	84.793	0
2023-08-02	86.540	86.540	86.540	86.540	84.793	0
2023-08-01	88.320	88.320	86.490	86.540	84.793	5
2023-07-31	85.830	85.830	85.830	85.830	84.097	0
2023-07-28	85.880	86.760	85.830	85.830	84.097	26,553
2023-07-27	85.900	85.900	85.900	85.900	84.166	13,664
2023-07-26	91.440	91.440	91.440	91.440	89.594	0
2023-07-25	91.440	91.440	91.440	91.440	89.594	1
2023-07-24	90.690	90.690	90.690	90.690	88.859	0
2023-07-21	90.690	90.690	90.690	90.690	88.859	0
2023-07-20	90.690	90.690	90.690	90.690	88.859	0
2023-07-19	90.690	90.690	90.690	90.690	88.859	0
2023-07-18	90.540	90.690	90.540	90.690	88.859	3
2023-07-17	91.810	91.810	91.810	91.810	89.957	3,530
2023-07-14	93.710	93.710	93.710	93.710	91.818	0
2023-07-13	93.710	93.710	93.710	93.710	91.818	0
2023-07-12	93.710	93.710	93.710	93.710	91.818	3,488
2023-07-11	95.470	95.470	95.470	95.470	93.543	0
2023-07-10	95.470	95.470	95.470	95.470	93.543	0
2023-07-07	95.490	95.490	95.470	95.470	93.543	2
2023-07-06	93.870	93.870	93.870	93.870	91.975	0
2023-07-05	93.870	93.870	93.870	93.870	91.975	1
2023-07-04	94.110	94.110	94.110	94.110	92.210	0
2023-07-03	94.110	94.110	94.110	94.110	92.210	0
2023-06-30	94.110	94.110	94.110	94.110	92.210	0
2023-06-29	94.110	94.110	94.110	94.110	92.210	0
2023-06-28	94.110	94.110	94.110	94.110	92.210	4,531
2023-06-27	87.770	87.770	87.770	87.770	85.998	0
2023-06-26	87.770	87.770	87.770	87.770	85.998	0
2023-06-23	87.770	87.770	87.770	87.770	85.998	0
2023-06-22	87.770	87.770	87.770	87.770	85.998	2,551
2023-06-21	87.660	87.660	87.660	87.660	85.891	0
2023-06-20	87.930	87.930	87.660	87.660	85.891	126
2023-06-19	89.550	89.550	89.550	89.550	87.742	0
2023-06-16	89.550	89.550	89.550	89.550	87.742	6
2023-06-15	89.560	89.560	89.560	89.560	87.752	0
2023-06-14	89.560	89.560	89.560	89.560	87.752	1
2023-06-13	82.880	82.880	82.880	82.880	81.207	0
2023-06-12	82.880	82.880	82.880	82.880	81.207	0

← NewerPage 14 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.