W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	61.440	61.440	61.440	61.440	59.316	10,592
2022-03-28	60.480	61.420	60.480	61.420	59.297	10,070
2022-03-25	60.960	60.960	60.960	60.960	58.853	0
2022-03-24	60.960	60.960	60.960	60.960	58.853	70
2022-03-23	61.830	61.830	61.830	61.830	59.693	0
2022-03-22	61.830	61.830	61.830	61.830	59.693	65
2022-03-21	62.290	62.290	62.290	62.290	60.137	449
2022-03-18	62.550	62.550	62.550	62.550	60.388	1
2022-03-17	62.800	62.800	62.800	62.800	60.629	9,390
2022-03-16	62.580	62.580	62.580	62.580	60.417	0
2022-03-15	62.580	62.580	62.580	62.580	60.417	16,225
2022-03-14	61.400	61.780	61.400	61.780	59.645	14,293
2022-03-11	61.920	61.920	61.920	61.920	59.780	0
2022-03-10	61.920	61.920	61.920	61.920	59.780	0
2022-03-09	61.920	61.920	61.920	61.920	59.780	6,486
2022-03-08	62.700	62.700	62.700	62.700	60.533	0
2022-03-07	62.700	62.700	62.700	62.700	60.533	6,855
2022-03-04	60.720	60.720	60.720	60.720	58.621	9,193
2022-03-03	61.270	61.270	61.270	61.270	59.152	0
2022-03-02	61.270	61.270	61.270	61.270	59.152	19,219
2022-02-25	60.990	60.990	60.990	60.990	58.882	11,257
2022-02-24	58.860	58.860	58.860	58.860	56.826	17,052
2022-02-23	60.780	60.780	60.780	60.780	58.679	0
2022-02-22	60.780	60.780	60.780	60.780	58.679	0
2022-02-21	60.780	60.780	60.780	60.780	58.679	0
2022-02-18	60.780	60.780	60.780	60.780	58.679	0
2022-02-17	60.780	60.780	60.780	60.780	58.679	15,871
2022-02-16	60.320	60.320	60.320	60.320	58.235	6,014
2022-02-15	60.900	60.900	60.900	60.900	58.795	0
2022-02-14	62.870	62.870	60.900	60.900	58.795	111
2022-02-11	63.020	63.020	63.020	63.020	60.842	0
2022-02-10	63.020	63.020	63.020	63.020	60.644	0
2022-02-09	63.020	63.020	63.020	63.020	60.644	0
2022-02-08	63.020	63.020	63.020	63.020	60.644	11,318
2022-02-07	68.220	68.220	68.220	68.220	65.648	0
2022-02-04	68.220	68.220	68.220	68.220	65.648	0
2022-02-03	68.220	68.220	68.220	68.220	65.648	9,827
2022-02-02	64.850	64.850	64.850	64.850	62.405	0
2022-02-01	64.850	64.850	64.850	64.850	62.405	17,310
2022-01-31	65.120	65.120	65.120	65.120	62.665	0
2022-01-28	65.120	65.120	65.120	65.120	62.665	11,531
2022-01-27	64.980	64.980	64.980	64.980	62.531	9,791
2022-01-26	65.880	65.880	65.880	65.880	63.397	19,400
2022-01-25	66.850	66.850	66.850	66.850	64.330	0
2022-01-24	66.850	66.850	66.850	66.850	64.330	11,724
2022-01-21	67.270	67.270	67.270	67.270	64.734	1
2022-01-20	68.310	68.310	68.310	68.310	65.735	0
2022-01-19	68.070	68.310	68.070	68.310	65.735	8,634
2022-01-18	71.000	71.000	71.000	71.000	68.324	1,963
2022-01-17	68.530	68.530	68.530	68.530	65.947	0
2022-01-14	68.260	68.530	68.260	68.530	65.947	13,682
2022-01-13	70.210	70.210	70.210	70.210	67.563	15,105
2022-01-12	70.320	70.320	70.320	70.320	67.669	0
2022-01-11	70.320	70.320	70.320	70.320	67.669	0
2022-01-10	70.320	70.320	70.320	70.320	67.669	900
2022-01-07	71.000	71.000	71.000	71.000	68.324	0
2022-01-06	71.000	71.000	71.000	71.000	68.324	0
2022-01-05	71.000	71.000	71.000	71.000	68.324	0
2022-01-04	71.000	71.000	71.000	71.000	68.324	0
2022-01-03	71.000	71.000	71.000	71.000	68.324	0

← NewerPage 20 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.