W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	136.94	136.94	136.94	136.94	136.38	0
2026-01-28	136.94	136.94	136.94	136.94	136.38	0
2026-01-27	137.61	137.61	136.94	136.94	136.38	835
2026-01-26	139.13	139.13	138.33	138.60	138.03	1,697
2026-01-23	140.85	140.85	140.85	140.85	140.27	0
2026-01-22	140.85	140.85	140.85	140.85	140.27	4
2026-01-21	142.39	142.39	142.39	142.39	141.81	0
2026-01-20	142.39	142.39	142.39	142.39	141.81	0
2026-01-19	142.39	142.39	142.39	142.39	141.81	0
2026-01-16	142.39	142.39	142.39	142.39	141.81	0
2026-01-15	142.39	142.39	142.39	142.39	141.81	1
2026-01-14	139.17	139.17	139.17	139.17	138.60	0
2026-01-13	139.17	139.17	139.17	139.17	138.60	0
2026-01-12	139.17	139.17	139.17	139.17	138.60	0
2026-01-09	139.17	139.17	139.17	139.17	138.60	0
2026-01-08	139.17	139.17	139.17	139.17	138.60	3,715
2026-01-07	138.32	138.32	138.32	138.32	137.75	0
2026-01-06	138.32	138.32	138.32	138.32	137.75	0
2026-01-05	138.32	138.32	138.32	138.32	137.75	136
2026-01-02	142.81	142.81	142.81	142.81	142.23	0
2025-12-30	142.81	142.81	142.81	142.81	142.23	0
2025-12-29	142.81	142.81	142.81	142.81	142.23	95
2025-12-26	138.90	138.90	138.90	138.90	138.33	0
2025-12-23	138.90	138.90	138.90	138.90	138.33	0
2025-12-22	138.90	138.90	138.90	138.90	138.33	0
2025-12-19	138.90	138.90	138.90	138.90	138.33	0
2025-12-18	138.90	138.90	138.90	138.90	138.33	0
2025-12-17	138.90	138.90	138.90	138.90	138.33	2,706
2025-12-16	133.12	133.12	133.12	133.12	132.58	0
2025-12-15	133.12	133.12	133.12	133.12	132.58	0
2025-12-12	133.12	133.12	133.12	133.12	132.58	0
2025-12-11	133.12	133.12	133.12	133.12	132.58	1
2025-12-10	130.52	130.52	130.52	130.52	129.99	0
2025-12-09	130.52	130.52	130.52	130.52	129.99	0
2025-12-08	130.41	130.52	130.41	130.52	129.99	2,192
2025-12-05	123.01	123.01	123.01	123.01	122.51	0
2025-12-04	123.01	123.01	123.01	123.01	122.51	0
2025-12-03	123.01	123.01	123.01	123.01	122.51	0
2025-12-02	123.01	123.01	123.01	123.01	122.51	0
2025-12-01	123.01	123.01	123.01	123.01	122.51	0
2025-11-28	123.01	123.01	123.01	123.01	122.51	4
2025-11-27	126.50	126.50	126.50	126.50	125.98	0
2025-11-26	126.50	126.50	126.50	126.50	125.98	0
2025-11-25	126.50	126.50	126.50	126.50	125.98	2,682
2025-11-24	122.29	122.29	122.29	122.29	121.79	0
2025-11-21	122.29	122.29	122.29	122.29	121.79	0
2025-11-19	122.29	122.29	122.29	122.29	121.79	0
2025-11-18	122.29	122.29	122.29	122.29	121.79	5,273
2025-11-17	126.09	126.09	126.09	126.09	125.57	0
2025-11-14	126.09	126.09	126.09	126.09	125.57	0
2025-11-13	126.09	126.09	126.09	126.09	125.57	4
2025-11-12	125.64	125.64	125.64	125.64	125.13	171
2025-11-11	125.01	125.58	125.01	125.52	125.01	32
2025-11-10	128.62	128.62	128.62	128.62	128.09	0
2025-11-07	128.62	128.62	128.62	128.62	128.09	0
2025-11-06	128.62	128.62	128.62	128.62	127.88	0
2025-11-05	128.62	128.62	128.62	128.62	127.88	9
2025-11-04	131.31	131.31	131.31	131.31	130.56	0
2025-11-03	131.31	131.31	131.31	131.31	130.56	0
2025-10-31	131.31	131.31	131.31	131.31	130.56	0

← NewerPage 4 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.