W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	131.31	131.31	131.31	131.31	130.56	0
2025-10-29	131.31	131.31	131.31	131.31	130.56	0
2025-10-28	131.31	131.31	131.31	131.31	130.56	0
2025-10-27	131.31	131.31	131.31	131.31	130.56	0
2025-10-24	131.31	131.31	131.31	131.31	130.56	0
2025-10-23	131.31	131.31	131.31	131.31	130.56	0
2025-10-22	131.31	131.31	131.31	131.31	130.56	0
2025-10-21	131.31	131.31	131.31	131.31	130.56	100
2025-10-20	129.00	129.00	129.00	129.00	128.26	5,307
2025-10-17	130.77	130.77	130.77	130.77	130.02	0
2025-10-16	130.77	130.77	130.77	130.77	130.02	0
2025-10-15	130.77	130.77	130.77	130.77	130.02	0
2025-10-14	130.77	130.77	130.77	130.77	130.02	0
2025-10-13	130.77	130.77	130.77	130.77	130.02	0
2025-10-10	130.77	130.77	130.77	130.77	130.02	39
2025-10-09	127.66	127.66	127.66	127.66	126.93	0
2025-10-08	127.66	127.66	127.66	127.66	126.93	0
2025-10-07	127.66	127.66	127.66	127.66	126.93	1
2025-10-06	126.70	126.70	126.70	126.70	125.97	1
2025-10-03	128.19	128.19	128.19	128.19	127.46	0
2025-10-02	128.19	128.19	128.19	128.19	127.46	0
2025-10-01	128.19	128.19	128.19	128.19	127.46	0
2025-09-30	128.19	128.19	128.19	128.19	127.46	0
2025-09-29	128.19	128.19	128.19	128.19	127.46	0
2025-09-26	128.19	128.19	128.19	128.19	127.46	0
2025-09-25	128.19	128.19	128.19	128.19	127.46	0
2025-09-24	128.19	128.19	128.19	128.19	127.46	0
2025-09-23	128.19	128.19	128.19	128.19	127.46	3,501
2025-09-22	133.28	133.28	133.28	133.28	132.52	0
2025-09-19	133.28	133.28	133.28	133.28	132.52	0
2025-09-18	133.28	133.28	133.28	133.28	132.52	20
2025-09-17	130.90	130.90	130.90	130.90	130.15	0
2025-09-16	133.00	133.00	129.08	130.90	130.15	2,202
2025-09-15	134.80	134.80	134.80	134.80	134.03	0
2025-09-12	134.80	134.80	134.80	134.80	134.03	0
2025-09-11	134.80	134.80	134.80	134.80	134.03	0
2025-09-10	134.80	134.80	134.80	134.80	134.03	0
2025-09-09	134.80	134.80	134.80	134.80	134.03	100
2025-09-08	133.10	133.10	133.10	133.10	132.34	1
2025-09-05	136.70	136.70	133.40	134.12	133.35	3,420
2025-09-04	140.00	140.00	140.00	140.00	139.20	6
2025-09-03	139.16	139.16	139.16	139.16	138.36	100
2025-09-02	136.78	136.78	136.78	136.78	136.00	0
2025-09-01	136.78	136.78	136.78	136.78	136.00	0
2025-08-29	136.78	136.78	136.78	136.78	136.00	0
2025-08-28	136.78	136.78	136.78	136.78	136.00	0
2025-08-27	136.78	136.78	136.78	136.78	136.00	2,953
2025-08-26	136.70	136.70	136.70	136.70	135.92	0
2025-08-25	137.20	137.20	136.70	136.70	135.92	8
2025-08-22	131.63	131.63	131.63	131.63	130.88	0
2025-08-21	131.63	131.63	131.63	131.63	130.88	0
2025-08-20	131.63	131.63	131.63	131.63	130.88	0
2025-08-19	131.63	131.63	131.63	131.63	130.88	0
2025-08-18	131.63	131.63	131.63	131.63	130.88	3,588
2025-08-15	131.43	131.43	131.43	131.43	130.68	0
2025-08-14	131.43	131.43	131.43	131.43	130.68	0
2025-08-13	131.43	131.43	131.43	131.43	130.68	0
2025-08-12	131.43	131.43	131.43	131.43	130.68	0
2025-08-11	131.43	131.43	131.43	131.43	130.68	0
2025-08-08	131.43	131.43	131.43	131.43	130.68	0

← NewerPage 5 of 21 · 1,252 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.