W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	77.840	77.840	77.840	77.840	75.863	2
2022-12-13	77.360	77.360	77.360	77.360	75.396	0
2022-12-12	77.360	77.360	77.360	77.360	75.396	0
2022-12-09	77.360	77.360	77.360	77.360	75.396	1
2022-12-08	77.510	77.510	77.510	77.510	75.542	3
2022-12-07	77.630	77.630	77.630	77.630	75.659	0
2022-12-06	77.630	77.630	77.630	77.630	75.659	0
2022-12-05	77.630	77.630	77.630	77.630	75.659	5,871
2022-12-02	77.490	77.490	77.490	77.490	75.522	0
2022-12-01	77.490	77.490	77.490	77.490	75.522	0
2022-11-30	77.600	78.080	75.840	77.490	75.522	11,819
2022-11-29	81.340	81.340	81.340	81.340	79.274	0
2022-11-28	81.340	81.340	81.340	81.340	79.274	0
2022-11-25	81.340	81.340	81.340	81.340	79.274	0
2022-11-24	81.340	81.340	81.340	81.340	79.274	0
2022-11-23	81.340	81.340	81.340	81.340	79.274	6,002
2022-11-22	78.650	78.650	78.650	78.650	76.653	0
2022-11-21	78.650	78.650	78.650	78.650	76.653	0
2022-11-18	78.650	78.650	78.650	78.650	76.653	0
2022-11-17	78.650	78.650	78.650	78.650	76.653	0
2022-11-16	78.650	78.650	78.650	78.650	76.653	0
2022-11-14	79.100	79.300	78.460	78.650	76.653	426
2022-11-11	76.320	76.320	76.320	76.320	74.382	0
2022-11-10	76.320	76.320	76.320	76.320	74.382	0
2022-11-09	76.320	76.320	76.320	76.320	74.164	0
2022-11-08	76.320	76.320	76.320	76.320	74.164	0
2022-11-07	76.320	76.320	76.320	76.320	74.164	170
2022-11-04	75.500	75.500	74.000	74.000	71.910	13
2022-11-03	76.660	76.660	76.660	76.660	74.495	6,872
2022-11-01	76.470	76.470	76.470	76.470	74.310	0
2022-10-31	76.470	76.470	76.470	76.470	74.310	0
2022-10-28	74.990	76.910	74.710	76.470	74.310	10,119
2022-10-27	71.100	71.610	70.650	71.590	69.568	426
2022-10-26	69.110	69.110	69.110	69.110	67.158	0
2022-10-25	69.110	69.110	69.110	69.110	67.158	0
2022-10-24	69.300	69.300	69.110	69.110	67.158	81,243
2022-10-21	69.400	69.400	69.400	69.400	67.440	0
2022-10-20	69.400	69.400	69.400	69.400	67.440	0
2022-10-19	69.400	69.400	69.400	69.400	67.440	3,602
2022-10-18	66.160	66.160	66.160	66.160	64.291	0
2022-10-17	66.160	66.160	66.160	66.160	64.291	0
2022-10-14	66.160	66.160	66.160	66.160	64.291	0
2022-10-13	66.160	66.160	66.160	66.160	64.291	0
2022-10-11	66.230	66.230	66.160	66.160	64.291	8,980
2022-10-10	65.010	65.010	65.010	65.010	63.174	0
2022-10-07	65.010	65.010	65.010	65.010	63.174	0
2022-10-06	65.010	65.010	65.010	65.010	63.174	0
2022-10-05	65.010	65.010	65.010	65.010	63.174	0
2022-10-04	65.010	65.010	65.010	65.010	63.174	0
2022-10-03	65.010	65.010	65.010	65.010	63.174	9,760
2022-09-30	64.560	64.560	64.560	64.560	62.736	0
2022-09-29	64.560	64.560	64.560	64.560	62.736	0
2022-09-28	64.560	64.560	64.560	64.560	62.736	0
2022-09-27	64.560	64.560	64.560	64.560	62.736	0
2022-09-26	64.560	64.560	64.560	64.560	62.736	0
2022-09-23	64.560	64.560	64.560	64.560	62.736	0
2022-09-22	64.560	64.560	64.560	64.560	62.736	3,339
2022-09-21	67.830	67.830	67.830	67.830	65.914	12,750
2022-09-20	70.980	70.980	70.980	70.980	68.975	0
2022-09-19	70.980	70.980	70.980	70.980	68.975	0

← NewerPage 17 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.