W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	131.43	131.43	131.43	131.43	130.46	0
2025-08-06	129.55	131.43	129.55	131.43	130.46	135
2025-08-05	128.40	128.40	128.40	128.40	127.46	0
2025-08-04	128.40	128.40	128.40	128.40	127.46	0
2025-08-01	144.50	144.50	128.40	128.40	127.46	18
2025-07-31	144.70	144.70	144.70	144.70	143.64	0
2025-07-30	145.90	145.90	144.70	144.70	143.64	4
2025-07-29	146.97	146.97	146.97	146.97	145.89	1
2025-07-28	144.40	144.40	144.40	144.40	143.34	0
2025-07-25	144.40	144.40	144.40	144.40	143.34	0
2025-07-24	144.40	144.40	144.40	144.40	143.34	0
2025-07-23	144.80	144.80	144.40	144.40	143.34	4
2025-07-22	146.31	146.31	146.31	146.31	145.23	0
2025-07-21	146.31	146.31	146.31	146.31	145.23	0
2025-07-18	146.31	146.31	146.31	146.31	145.23	0
2025-07-17	146.31	146.31	146.31	146.31	145.23	0
2025-07-16	146.31	146.31	146.31	146.31	145.23	0
2025-07-15	146.31	146.31	146.31	146.31	145.23	0
2025-07-14	146.31	146.31	146.31	146.31	145.23	889
2025-07-11	146.31	146.31	146.31	146.31	145.23	317
2025-07-10	145.51	145.51	145.51	145.51	144.44	2,023
2025-07-09	140.01	140.01	140.01	140.01	138.98	0
2025-07-08	140.01	140.01	140.01	140.01	138.98	0
2025-07-07	140.01	140.01	140.01	140.01	138.98	0
2025-07-04	140.01	140.01	140.01	140.01	138.98	0
2025-07-03	140.01	140.01	140.01	140.01	138.98	0
2025-07-02	140.01	140.01	140.01	140.01	138.98	0
2025-07-01	140.01	140.01	140.01	140.01	138.98	0
2025-06-30	140.01	140.01	140.01	140.01	138.98	0
2025-06-27	140.01	140.01	140.01	140.01	138.98	3,295
2025-06-26	144.50	144.50	144.50	144.50	143.44	0
2025-06-25	144.50	144.50	144.50	144.50	143.44	0
2025-06-24	144.50	144.50	144.50	144.50	143.44	0
2025-06-23	144.50	144.50	144.50	144.50	143.44	0
2025-06-20	144.50	144.50	144.50	144.50	143.44	0
2025-06-18	144.50	144.50	144.50	144.50	143.44	1
2025-06-17	150.45	150.45	150.45	150.45	149.34	0
2025-06-16	150.45	150.45	150.45	150.45	149.34	0
2025-06-13	150.45	150.45	150.45	150.45	149.34	0
2025-06-12	150.45	150.45	150.45	150.45	149.34	126
2025-06-11	152.14	152.14	152.14	152.14	151.02	0
2025-06-10	152.14	152.14	152.14	152.14	151.02	0
2025-06-09	152.14	152.14	152.14	152.14	151.02	0
2025-06-06	152.14	152.14	152.14	152.14	151.02	0
2025-06-05	152.14	152.14	152.14	152.14	151.02	0
2025-06-04	152.14	152.14	152.14	152.14	151.02	0
2025-06-03	152.14	152.14	152.14	152.14	151.02	3,139
2025-06-02	152.81	152.81	152.81	152.81	151.69	0
2025-05-30	152.81	152.81	152.81	152.81	151.69	0
2025-05-29	152.81	152.81	152.81	152.81	151.69	0
2025-05-28	152.81	152.81	152.81	152.81	151.69	0
2025-05-27	152.81	152.81	152.81	152.81	151.69	0
2025-05-26	152.81	152.81	152.81	152.81	151.69	2
2025-05-23	150.91	150.91	150.91	150.91	149.80	0
2025-05-22	150.91	150.91	150.91	150.91	149.80	6,064
2025-05-21	151.97	151.97	151.97	151.97	150.85	0
2025-05-20	151.97	151.97	151.97	151.97	150.85	0
2025-05-19	151.97	151.97	151.97	151.97	150.85	1
2025-05-16	151.96	151.96	151.96	151.96	150.84	0
2025-05-15	151.89	151.96	151.89	151.96	150.84	5,719

← NewerPage 6 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.