W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	174.50	174.50	174.50	174.50	174.27	30
2026-07-23	172.65	172.65	172.65	172.65	172.42	1,127
2026-07-22	178.57	178.57	178.57	178.57	178.33	0
2026-07-21	178.57	178.57	178.57	178.57	178.33	0
2026-07-20	178.57	178.57	178.57	178.57	178.33	0
2026-07-17	178.57	178.57	178.57	178.57	178.33	0
2026-07-16	178.57	178.57	178.57	178.57	178.33	0
2026-07-15	178.57	178.57	178.57	178.57	178.33	0
2026-07-14	178.57	178.57	178.57	178.57	178.33	0
2026-07-13	178.57	178.57	178.57	178.57	178.33	1,789
2026-07-10	173.83	173.83	173.83	173.83	173.60	0
2026-07-09	173.83	173.83	173.83	173.83	173.60	0
2026-07-08	173.83	173.83	173.83	173.83	173.60	5
2026-07-07	175.32	175.32	175.32	175.32	175.09	0
2026-07-06	175.32	175.32	175.32	175.32	175.09	0
2026-07-03	175.32	175.32	175.32	175.32	175.09	10
2026-07-02	176.77	176.77	176.77	176.77	176.53	0
2026-07-01	176.77	176.77	176.77	176.77	176.53	0
2026-06-30	176.77	176.77	176.77	176.77	176.53	3,579
2026-06-29	174.77	174.77	174.77	174.77	174.54	7
2026-06-26	170.51	170.51	170.51	170.51	170.28	0
2026-06-25	170.51	170.51	170.51	170.51	170.28	0
2026-06-24	170.51	170.51	170.51	170.51	170.28	0
2026-06-23	170.51	170.51	170.51	170.51	170.28	0
2026-06-22	170.51	170.51	170.51	170.51	170.28	0
2026-06-19	170.51	170.51	170.51	170.51	170.28	0
2026-06-18	170.51	170.51	170.51	170.51	170.28	3
2026-06-17	169.49	169.49	169.49	169.49	169.26	0
2026-06-16	169.49	169.49	169.49	169.49	169.26	0
2026-06-15	169.49	169.49	169.49	169.49	169.26	0
2026-06-12	169.49	169.49	169.49	169.49	169.26	0
2026-06-11	169.49	169.49	169.49	169.49	169.26	0
2026-06-10	169.49	169.49	169.49	169.49	169.26	98
2026-06-09	167.49	167.49	167.49	167.49	167.27	0
2026-06-08	167.49	167.49	167.49	167.49	167.27	0
2026-06-05	166.56	167.49	166.56	167.49	167.27	949
2026-06-03	153.03	153.03	153.03	153.03	152.83	0
2026-06-02	153.03	153.03	153.03	153.03	152.83	0
2026-06-01	153.03	153.03	153.03	153.03	152.83	0
2026-05-29	153.03	153.03	153.03	153.03	152.83	0
2026-05-28	153.03	153.03	153.03	153.03	152.83	0
2026-05-27	153.03	153.03	153.03	153.03	152.83	0
2026-05-26	153.03	153.03	153.03	153.03	152.83	0
2026-05-25	153.03	153.03	153.03	153.03	152.83	0
2026-05-22	153.03	153.03	153.03	153.03	152.83	0
2026-05-21	153.03	153.03	153.03	153.03	152.83	0
2026-05-20	153.03	153.03	153.03	153.03	152.83	0
2026-05-19	153.03	153.03	153.03	153.03	152.83	0
2026-05-18	153.03	153.03	153.03	153.03	152.83	0
2026-05-15	153.03	153.03	153.03	153.03	152.83	0
2026-05-14	153.03	153.03	153.03	153.03	152.83	0
2026-05-13	153.03	153.03	153.03	153.03	152.83	0
2026-05-12	153.03	153.03	153.03	153.03	152.83	0
2026-05-11	153.03	153.03	153.03	153.03	152.83	0
2026-05-08	153.03	153.03	153.03	153.03	152.83	0
2026-05-07	153.03	153.03	153.03	153.03	152.61	2,541
2026-05-06	143.13	143.13	143.13	143.13	142.74	0
2026-05-05	143.13	143.13	143.13	143.13	142.74	0
2026-05-04	143.13	143.13	143.13	143.13	142.74	0
2026-04-30	143.13	143.13	143.13	143.13	142.74	0

← NewerPage 2 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.