W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	143.13	143.13	143.13	143.13	142.74	0
2026-04-28	143.13	143.13	143.13	143.13	142.74	4,783
2026-04-27	147.62	147.62	147.62	147.62	147.21	0
2026-04-24	147.62	147.62	147.62	147.62	147.21	0
2026-04-23	147.62	147.62	147.62	147.62	147.21	0
2026-04-22	147.62	147.62	147.62	147.62	147.21	0
2026-04-20	147.62	147.62	147.62	147.62	147.21	0
2026-04-17	147.62	147.62	147.62	147.62	147.21	0
2026-04-16	147.62	147.62	147.62	147.62	147.21	0
2026-04-15	147.62	147.62	147.62	147.62	147.21	0
2026-04-14	147.62	147.62	147.62	147.62	147.21	0
2026-04-13	147.62	147.62	147.62	147.62	147.21	0
2026-04-10	147.62	147.62	147.62	147.62	147.21	0
2026-04-09	147.62	147.62	147.62	147.62	147.21	2,610
2026-04-08	144.47	144.47	144.47	144.47	144.07	0
2026-04-07	144.47	144.47	144.47	144.47	144.07	0
2026-04-06	144.47	144.47	144.47	144.47	144.07	84
2026-04-02	139.33	139.33	139.33	139.33	138.95	0
2026-04-01	139.33	139.33	139.33	139.33	138.95	0
2026-03-31	143.51	143.51	139.33	139.33	138.95	6
2026-03-30	138.48	138.48	138.48	138.48	138.10	0
2026-03-27	138.48	138.48	138.48	138.48	138.10	0
2026-03-26	138.48	138.48	138.48	138.48	138.10	0
2026-03-25	138.48	138.48	138.48	138.48	138.10	0
2026-03-24	138.48	138.48	138.48	138.48	138.10	0
2026-03-23	138.48	138.48	138.48	138.48	138.10	0
2026-03-20	138.48	138.48	138.48	138.48	138.10	7,268
2026-03-19	138.06	138.06	138.06	138.06	137.68	0
2026-03-18	138.06	138.06	138.06	138.06	137.68	3,535
2026-03-17	142.49	142.49	142.49	142.49	142.10	0
2026-03-16	142.49	142.49	142.49	142.49	142.10	0
2026-03-13	142.49	142.49	142.49	142.49	142.10	0
2026-03-12	142.49	142.49	142.49	142.49	142.10	1,390
2026-03-11	145.64	145.64	145.64	145.64	145.24	0
2026-03-10	145.64	145.64	145.64	145.64	145.24	0
2026-03-09	145.64	145.64	145.64	145.64	145.24	0
2026-03-06	145.64	145.64	145.64	145.64	145.24	0
2026-03-05	145.64	145.64	145.64	145.64	145.24	0
2026-03-04	145.64	145.64	145.64	145.64	145.24	0
2026-03-03	145.64	145.64	145.64	145.64	145.24	0
2026-03-02	145.64	145.64	145.64	145.64	145.24	0
2026-02-27	145.64	145.64	145.64	145.64	145.24	0
2026-02-26	145.64	145.64	145.64	145.64	145.24	0
2026-02-25	145.64	145.64	145.64	145.64	145.24	0
2026-02-24	145.64	145.64	145.64	145.64	145.24	0
2026-02-23	145.59	145.64	145.59	145.64	145.24	847
2026-02-20	155.89	155.89	155.89	155.89	155.46	0
2026-02-19	155.89	155.89	155.89	155.89	155.46	0
2026-02-18	155.89	155.89	155.89	155.89	155.46	0
2026-02-13	155.89	155.89	155.89	155.89	155.46	0
2026-02-12	155.89	155.89	155.89	155.89	155.46	0
2026-02-11	155.89	155.89	155.89	155.89	155.46	3,610
2026-02-10	153.00	153.00	153.00	153.00	152.58	0
2026-02-09	153.00	153.00	153.00	153.00	152.58	1
2026-02-06	156.80	156.80	156.80	156.80	156.37	0
2026-02-05	156.80	156.80	156.80	156.80	156.16	0
2026-02-04	153.93	156.80	153.93	156.80	156.16	3,118
2026-02-03	136.94	136.94	136.94	136.94	136.38	0
2026-02-02	136.94	136.94	136.94	136.94	136.38	0
2026-01-30	136.94	136.94	136.94	136.94	136.38	0

← NewerPage 3 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.