W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	87.400	88.590	87.400	88.590	86.563	6,336
2023-03-10	87.700	87.700	87.700	87.700	85.694	0
2023-03-09	87.700	87.700	87.700	87.700	85.694	0
2023-03-08	87.700	87.700	87.700	87.700	85.694	0
2023-03-07	87.700	87.700	87.700	87.700	85.694	0
2023-03-06	87.700	87.700	87.700	87.700	85.694	0
2023-03-03	87.700	87.700	87.700	87.700	85.694	0
2023-03-02	87.700	87.700	87.700	87.700	85.694	4,123
2023-03-01	87.950	87.950	87.950	87.950	85.938	0
2023-02-28	87.950	87.950	87.950	87.950	85.938	0
2023-02-27	87.950	87.950	87.950	87.950	85.938	0
2023-02-24	87.950	87.950	87.950	87.950	85.938	0
2023-02-23	87.950	87.950	87.950	87.950	85.938	0
2023-02-22	87.950	87.950	87.950	87.950	85.938	0
2023-02-17	87.950	87.950	87.950	87.950	85.938	0
2023-02-16	88.190	88.190	87.950	87.950	85.938	4,622
2023-02-15	86.950	86.950	86.950	86.950	84.961	0
2023-02-14	86.950	86.950	86.950	86.950	84.961	0
2023-02-13	86.950	86.950	86.950	86.950	84.961	0
2023-02-10	86.950	86.950	86.950	86.950	84.961	0
2023-02-09	86.420	86.950	86.420	86.950	84.742	3,848
2023-02-08	86.420	86.510	86.420	86.420	84.225	21,148
2023-02-07	71.220	71.220	71.220	71.220	69.411	0
2023-02-06	71.220	71.220	71.220	71.220	69.411	0
2023-02-03	71.220	71.220	71.220	71.220	69.411	0
2023-02-02	71.220	71.220	71.220	71.220	69.411	0
2023-02-01	71.220	71.220	71.220	71.220	69.411	0
2023-01-31	71.220	71.220	71.220	71.220	69.411	0
2023-01-30	71.220	71.220	71.220	71.220	69.411	0
2023-01-27	71.220	71.220	71.220	71.220	69.411	0
2023-01-26	71.220	71.220	71.220	71.220	69.411	7,504
2023-01-25	71.250	71.250	71.250	71.250	69.441	0
2023-01-24	71.250	71.250	71.250	71.250	69.441	0
2023-01-23	71.250	71.250	71.250	71.250	69.441	0
2023-01-20	71.250	71.250	71.250	71.250	69.441	0
2023-01-19	71.550	71.550	71.250	71.250	69.441	2,712
2023-01-18	72.840	72.840	72.840	72.840	70.990	0
2023-01-17	72.840	72.840	72.840	72.840	70.990	0
2023-01-16	72.840	72.840	72.840	72.840	70.990	0
2023-01-13	72.840	72.840	72.840	72.840	70.990	0
2023-01-12	72.840	72.840	72.840	72.840	70.990	3,164
2023-01-11	74.450	74.450	74.450	74.450	72.559	0
2023-01-10	74.450	74.450	74.450	74.450	72.559	0
2023-01-09	74.450	74.450	74.450	74.450	72.559	6,629
2023-01-06	72.240	72.240	72.240	72.240	70.406	1
2023-01-05	75.600	75.600	75.600	75.600	73.680	0
2023-01-04	76.650	76.650	75.600	75.600	73.680	2
2023-01-03	76.090	76.230	76.090	76.230	74.294	2
2023-01-02	74.580	74.580	74.580	74.580	72.686	0
2022-12-29	74.580	74.580	74.580	74.580	72.686	0
2022-12-28	74.580	74.580	74.580	74.580	72.686	0
2022-12-27	74.580	74.580	74.580	74.580	72.686	9,087
2022-12-26	73.500	73.500	73.500	73.500	71.634	0
2022-12-23	73.500	73.500	73.500	73.500	71.634	0
2022-12-22	73.500	73.500	73.500	73.500	71.634	0
2022-12-21	73.350	73.500	73.350	73.500	71.634	2
2022-12-20	74.680	74.680	74.680	74.680	72.784	0
2022-12-19	74.680	74.680	74.680	74.680	72.784	0
2022-12-16	74.680	74.680	74.680	74.680	72.784	0
2022-12-15	74.700	74.700	74.680	74.680	72.784	7,290

← NewerPage 16 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.