W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	82.880	82.880	82.880	82.880	81.207	0
2023-06-07	82.880	82.880	82.880	82.880	81.207	0
2023-06-06	82.880	82.880	82.880	82.880	81.207	0
2023-06-05	82.880	82.880	82.880	82.880	81.207	0
2023-06-02	82.880	82.880	82.880	82.880	81.207	0
2023-06-01	82.880	82.880	82.880	82.880	81.207	0
2023-05-31	82.880	82.880	82.880	82.880	81.207	2
2023-05-30	82.880	82.880	82.880	82.880	81.207	1
2023-05-29	82.160	82.160	82.160	82.160	80.502	0
2023-05-26	82.160	82.160	82.160	82.160	80.502	0
2023-05-25	82.160	82.160	82.160	82.160	80.502	0
2023-05-24	82.160	82.160	82.160	82.160	80.502	0
2023-05-23	82.160	82.160	82.160	82.160	80.502	4,773
2023-05-22	82.670	82.670	82.670	82.670	81.001	0
2023-05-19	82.670	82.670	82.670	82.670	81.001	0
2023-05-18	82.670	82.670	82.670	82.670	81.001	0
2023-05-17	82.670	82.670	82.670	82.670	81.001	1,637
2023-05-16	83.950	83.950	83.950	83.950	82.255	0
2023-05-15	83.950	83.950	83.950	83.950	82.255	0
2023-05-12	83.950	83.950	83.950	83.950	82.255	0
2023-05-11	84.190	84.190	83.950	83.950	82.255	4,982
2023-05-10	83.870	83.870	83.870	83.870	82.177	0
2023-05-09	83.870	83.870	83.870	83.870	82.177	0
2023-05-08	83.870	83.870	83.870	83.870	82.177	0
2023-05-05	83.870	83.870	83.870	83.870	82.177	0
2023-05-04	83.870	83.870	83.870	83.870	81.951	3,510
2023-05-03	86.280	86.280	86.280	86.280	84.306	0
2023-05-02	86.280	86.280	86.280	86.280	84.306	0
2023-04-28	86.280	86.280	86.280	86.280	84.306	0
2023-04-27	86.280	86.280	86.280	86.280	84.306	71
2023-04-26	84.550	84.550	84.550	84.550	82.616	0
2023-04-25	84.550	84.550	84.550	84.550	82.616	0
2023-04-24	84.550	84.550	84.550	84.550	82.616	3,354
2023-04-20	80.990	80.990	80.990	80.990	79.137	0
2023-04-19	80.990	80.990	80.990	80.990	79.137	0
2023-04-18	80.990	80.990	80.990	80.990	79.137	0
2023-04-17	80.990	80.990	80.990	80.990	79.137	13
2023-04-14	78.920	78.920	78.920	78.920	77.115	0
2023-04-13	78.920	78.920	78.920	78.920	77.115	8
2023-04-12	81.720	81.720	81.720	81.720	79.850	0
2023-04-11	81.720	81.720	81.720	81.720	79.850	0
2023-04-10	81.720	81.720	81.720	81.720	79.850	0
2023-04-06	81.720	81.720	81.720	81.720	79.850	0
2023-04-05	81.720	81.720	81.720	81.720	79.850	4,094
2023-04-04	86.360	86.360	86.360	86.360	84.384	0
2023-04-03	86.360	86.360	86.360	86.360	84.384	5,608
2023-03-31	86.040	86.040	85.680	85.680	83.720	80
2023-03-30	87.530	87.530	87.530	87.530	85.528	0
2023-03-29	87.530	87.530	87.530	87.530	85.528	0
2023-03-28	87.530	87.530	87.530	87.530	85.528	0
2023-03-27	87.530	87.530	87.530	87.530	85.528	71
2023-03-24	87.530	87.530	87.530	87.530	85.528	0
2023-03-23	87.530	87.530	87.530	87.530	85.528	6,009
2023-03-22	88.310	88.310	88.310	88.310	86.290	0
2023-03-21	88.310	88.310	88.310	88.310	86.290	0
2023-03-20	88.310	88.310	88.310	88.310	86.290	7
2023-03-17	89.550	89.550	89.550	89.550	87.501	0
2023-03-16	89.630	89.630	89.550	89.550	87.501	3,772
2023-03-15	88.590	88.590	88.590	88.590	86.563	0
2023-03-14	88.590	88.590	88.590	88.590	86.563	0

← NewerPage 15 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.