W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	70.980	70.980	70.980	70.980	68.975	0
2022-09-15	70.980	70.980	70.980	70.980	68.975	477
2022-09-14	72.380	72.380	72.380	72.380	70.335	0
2022-09-13	72.380	72.380	72.380	72.380	70.335	111
2022-09-12	73.790	73.790	73.790	73.790	71.706	0
2022-09-09	73.790	73.790	73.790	73.790	71.706	8,378
2022-09-08	73.000	73.000	73.000	73.000	70.938	0
2022-09-06	73.000	73.000	73.000	73.000	70.938	6,844
2022-09-05	72.000	72.000	72.000	72.000	69.966	0
2022-09-02	72.000	72.000	72.000	72.000	69.966	3
2022-09-01	75.160	75.160	75.160	75.160	73.037	0
2022-08-31	75.160	75.160	75.160	75.160	73.037	0
2022-08-30	75.160	75.160	75.160	75.160	73.037	0
2022-08-29	75.160	75.160	75.160	75.160	73.037	0
2022-08-26	75.160	75.160	75.160	75.160	73.037	0
2022-08-25	75.160	75.160	75.160	75.160	73.037	0
2022-08-24	75.160	75.160	75.160	75.160	73.037	0
2022-08-23	75.160	75.160	75.160	75.160	73.037	0
2022-08-22	75.160	75.160	75.160	75.160	73.037	0
2022-08-19	75.160	75.160	75.160	75.160	73.037	4,681
2022-08-18	75.840	75.840	75.840	75.840	73.698	7,390
2022-08-17	74.720	74.720	74.720	74.720	72.609	0
2022-08-16	74.720	74.720	74.720	74.720	72.609	0
2022-08-15	74.200	75.180	73.680	74.720	72.609	477
2022-08-12	72.920	72.920	72.920	72.920	70.860	0
2022-08-11	72.920	72.920	72.920	72.920	70.860	17,761
2022-08-10	72.100	72.100	72.100	72.100	70.063	0
2022-08-09	72.100	72.100	72.100	72.100	70.063	0
2022-08-08	72.100	72.100	72.100	72.100	70.063	51,479
2022-08-05	71.270	71.270	71.270	71.270	69.257	0
2022-08-04	71.270	71.270	71.270	71.270	69.040	0
2022-08-03	71.270	71.270	71.270	71.270	69.040	63,116
2022-08-02	63.800	63.800	63.800	63.800	61.804	0
2022-08-01	63.800	63.800	63.800	63.800	61.804	0
2022-07-29	63.800	63.800	63.800	63.800	61.804	0
2022-07-28	63.800	63.800	63.800	63.800	61.804	4,354
2022-07-27	63.450	63.450	63.450	63.450	61.465	90
2022-07-26	63.880	63.880	63.880	63.880	61.881	4,434
2022-07-25	64.550	64.550	64.550	64.550	62.530	100
2022-07-22	63.420	63.420	63.420	63.420	61.436	0
2022-07-21	63.420	63.420	63.420	63.420	61.436	0
2022-07-20	63.420	63.420	63.420	63.420	61.436	8,672
2022-07-19	61.530	61.530	61.530	61.530	59.605	0
2022-07-18	61.530	61.530	61.530	61.530	59.605	0
2022-07-15	61.610	61.610	61.530	61.530	59.605	3,773
2022-07-14	61.740	61.740	61.740	61.740	59.808	0
2022-07-13	61.740	61.740	61.740	61.740	59.808	4,057
2022-07-12	63.490	63.490	63.490	63.490	61.503	0
2022-07-11	63.600	63.600	63.490	63.490	61.503	7,263
2022-07-08	62.460	62.460	62.460	62.460	60.506	91
2022-07-07	60.140	60.140	60.140	60.140	58.258	0
2022-07-06	60.140	60.140	60.140	60.140	58.258	0
2022-07-05	60.140	60.140	60.140	60.140	58.258	5,717
2022-07-04	59.160	59.160	59.160	59.160	57.309	0
2022-07-01	59.160	59.160	59.160	59.160	57.309	0
2022-06-30	59.160	59.160	59.160	59.160	57.309	6,805
2022-06-29	58.820	58.820	58.820	58.820	56.980	5,404
2022-06-28	57.680	57.680	57.680	57.680	55.875	0
2022-06-27	57.680	57.680	57.680	57.680	55.875	0
2022-06-24	57.680	57.680	57.680	57.680	55.875	0

← NewerPage 18 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.