W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	57.680	57.680	57.680	57.680	55.875	0
2022-06-23	57.680	57.680	57.680	57.680	55.875	6,480
2022-06-22	57.340	57.340	57.340	57.340	55.546	5,642
2022-06-21	59.880	59.880	59.880	59.880	58.006	0
2022-06-20	59.880	59.880	59.880	59.880	58.006	0
2022-06-17	59.880	59.880	59.880	59.880	58.006	0
2022-06-15	59.880	59.880	59.880	59.880	58.006	0
2022-06-14	60.140	60.140	59.880	59.880	58.006	4,968
2022-06-13	61.080	61.080	61.080	61.080	59.169	0
2022-06-10	61.080	61.080	61.080	61.080	59.169	0
2022-06-09	61.080	61.080	61.080	61.080	59.169	19,661
2022-06-08	59.090	59.090	59.090	59.090	57.241	0
2022-06-07	59.090	59.090	59.090	59.090	57.241	0
2022-06-06	59.090	59.090	59.090	59.090	57.241	0
2022-06-03	59.090	59.090	59.090	59.090	57.241	0
2022-06-02	59.090	59.090	59.090	59.090	57.241	0
2022-06-01	59.090	59.090	59.090	59.090	57.241	213
2022-05-31	56.480	56.480	56.480	56.480	54.713	0
2022-05-30	56.480	56.480	56.480	56.480	54.713	0
2022-05-27	56.480	56.480	56.480	56.480	54.713	0
2022-05-26	56.480	56.480	56.480	56.480	54.713	0
2022-05-25	56.640	56.640	56.340	56.480	54.713	3,670
2022-05-24	55.830	55.830	55.830	55.830	54.083	4,975
2022-05-23	59.610	59.610	59.610	59.610	57.745	0
2022-05-20	59.610	59.610	59.610	59.610	57.745	0
2022-05-19	59.610	59.610	59.610	59.610	57.745	0
2022-05-18	59.610	59.610	59.610	59.610	57.745	0
2022-05-17	59.610	59.610	59.610	59.610	57.745	10,713
2022-05-16	59.630	59.630	59.630	59.630	57.764	5
2022-05-13	60.350	60.350	60.350	60.350	58.462	0
2022-05-12	60.350	60.350	60.350	60.350	58.462	0
2022-05-11	60.350	60.350	60.350	60.350	58.462	0
2022-05-10	60.350	60.350	60.350	60.350	58.462	19,561
2022-05-09	60.870	60.870	60.870	60.870	58.965	0
2022-05-06	60.870	60.870	60.870	60.870	58.965	0
2022-05-05	60.870	60.870	60.870	60.870	58.766	0
2022-05-04	60.870	60.870	60.870	60.870	58.766	11,726
2022-05-03	61.150	61.150	61.150	61.150	59.036	3
2022-05-02	61.210	61.210	61.210	61.210	59.094	50
2022-04-29	62.580	63.770	62.280	62.520	60.359	8,443
2022-04-28	60.540	60.540	60.540	60.540	58.447	0
2022-04-27	60.540	60.540	60.540	60.540	58.447	0
2022-04-26	60.540	60.540	60.540	60.540	58.447	18
2022-04-25	59.040	59.040	59.040	59.040	56.999	0
2022-04-22	59.040	59.040	59.040	59.040	56.999	0
2022-04-20	59.040	59.040	59.040	59.040	56.999	4
2022-04-19	57.860	57.860	57.860	57.860	55.860	0
2022-04-18	57.860	57.860	57.860	57.860	55.860	0
2022-04-14	59.580	59.580	57.860	57.860	55.860	11,403
2022-04-13	60.360	60.360	60.360	60.360	58.274	0
2022-04-12	60.560	60.560	60.360	60.360	58.274	7,624
2022-04-11	61.120	61.120	61.120	61.120	59.007	5,638
2022-04-08	60.660	60.660	60.660	60.660	58.563	7,819
2022-04-07	61.980	61.980	61.980	61.980	59.838	500
2022-04-06	61.020	61.020	61.020	61.020	58.911	0
2022-04-05	61.020	61.020	61.020	61.020	58.911	0
2022-04-04	61.020	61.020	61.020	61.020	58.911	0
2022-04-01	61.020	61.020	61.020	61.020	58.911	304
2022-03-31	63.120	63.120	61.920	62.160	60.011	8,248
2022-03-30	61.440	61.440	61.440	61.440	59.316	0

← NewerPage 19 of 21 · 1,246 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.