W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	71.000	71.000	71.000	71.000	68.324	0
2021-12-29	71.000	71.000	71.000	71.000	68.324	0
2021-12-28	71.000	71.000	71.000	71.000	68.324	0
2021-12-27	71.000	71.000	71.000	71.000	68.324	0
2021-12-23	71.000	71.000	71.000	71.000	68.324	0
2021-12-22	71.000	71.000	71.000	71.000	68.324	0
2021-12-21	71.000	71.000	71.000	71.000	68.324	0
2021-12-20	71.000	71.000	71.000	71.000	68.324	0
2021-12-17	71.000	71.000	71.000	71.000	68.324	0
2021-12-16	71.000	71.000	71.000	71.000	68.324	0
2021-12-15	71.000	71.000	71.000	71.000	68.324	0
2021-12-14	71.000	71.000	71.000	71.000	68.324	0
2021-12-13	71.000	71.000	71.000	71.000	68.324	0
2021-12-10	71.000	71.000	71.000	71.000	68.324	0
2021-12-09	71.000	71.000	71.000	71.000	68.324	0
2021-12-08	71.000	71.000	71.000	71.000	68.324	0
2021-12-07	71.000	71.000	71.000	71.000	68.324	0
2021-12-06	71.000	71.000	71.000	71.000	68.324	900
2021-12-03	68.530	68.530	68.530	68.530	65.947	0
2021-12-02	68.530	68.530	68.530	68.530	65.947	0
2021-12-01	68.530	68.530	68.530	68.530	65.947	1
2021-11-30	68.530	68.530	68.530	68.530	65.947	0
2021-11-29	68.530	68.530	68.530	68.530	65.947	0
2021-11-26	68.530	68.530	68.530	68.530	65.947	2
2021-11-25	69.060	69.060	69.060	69.060	66.457	0
2021-11-24	69.060	69.060	69.060	69.060	66.457	0
2021-11-23	69.060	69.060	69.060	69.060	66.457	2
2021-11-22	64.890	64.890	64.890	64.890	62.444	0
2021-11-19	64.890	64.890	64.890	64.890	62.444	0
2021-11-18	64.890	64.890	64.890	64.890	62.444	0
2021-11-17	64.890	64.890	64.890	64.890	62.444	0
2021-11-16	64.890	64.890	64.890	64.890	62.444	0
2021-11-12	64.890	64.890	64.890	64.890	62.444	0
2021-11-11	64.890	64.890	64.890	64.890	62.444	6,325
2021-11-10	66.080	66.080	66.080	66.080	63.589	0
2021-11-09	61.950	66.080	61.950	66.080	63.589	27,243
2021-11-08	65.510	65.510	65.510	65.510	63.041	83
2021-11-05	59.880	59.880	59.880	59.880	57.623	0
2021-11-04	59.880	59.880	59.880	59.880	57.403	0
2021-11-03	59.880	59.880	59.880	59.880	57.403	0
2021-11-01	59.880	59.880	59.880	59.880	57.403	0
2021-10-29	59.880	59.880	59.880	59.880	57.403	0
2021-10-28	59.880	59.880	59.880	59.880	57.403	0
2021-10-27	59.880	59.880	59.880	59.880	57.403	5,930
2021-10-26	60.480	60.480	60.480	60.480	57.978	0
2021-10-25	60.480	60.480	60.480	60.480	57.978	0
2021-10-22	60.480	60.480	60.480	60.480	57.978	0
2021-10-21	60.480	60.480	60.480	60.480	57.978	0
2021-10-20	60.480	60.480	60.480	60.480	57.978	1
2021-10-19	57.960	57.960	57.960	57.960	55.563	0
2021-10-18	57.960	57.960	57.960	57.960	55.563	0
2021-10-15	57.960	57.960	57.960	57.960	55.563	0
2021-10-14	57.960	57.960	57.960	57.960	55.563	0

← NewerPage 21 of 21 · 1,253 trading days

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.