W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	149.00	149.00	149.00	149.00	147.90	0
2025-05-13	149.00	149.00	149.00	149.00	147.90	0
2025-05-12	149.00	149.00	149.00	149.00	147.90	0
2025-05-09	149.00	149.00	149.00	149.00	147.90	0
2025-05-08	149.00	149.00	149.00	149.00	147.68	0
2025-05-07	149.00	149.00	149.00	149.00	147.68	0
2025-05-06	149.00	149.00	149.00	149.00	147.68	1
2025-05-05	149.70	149.70	149.70	149.70	148.37	0
2025-05-02	149.70	149.70	149.70	149.70	148.37	1
2025-04-30	143.95	143.95	143.95	143.95	142.68	99
2025-04-29	142.90	142.90	142.90	142.90	141.63	0
2025-04-28	143.50	143.50	142.90	142.90	141.63	6
2025-04-25	142.83	142.83	142.83	142.83	141.57	0
2025-04-24	142.83	142.83	142.83	142.83	141.57	1
2025-04-23	142.51	143.55	142.10	142.10	140.84	3,619
2025-04-22	144.00	144.00	141.82	142.16	140.90	21
2025-04-17	143.64	143.64	143.64	143.64	142.37	0
2025-04-16	145.00	145.00	143.64	143.64	142.37	2,697
2025-04-15	147.15	147.15	147.15	147.15	145.85	0
2025-04-14	145.20	147.15	145.20	147.15	145.85	15
2025-04-11	145.88	145.88	145.88	145.88	144.59	61
2025-04-10	141.20	141.20	139.75	139.75	138.51	2,433
2025-04-09	141.24	141.24	141.24	141.24	139.99	82
2025-04-08	140.42	140.42	140.42	140.42	139.18	5,687
2025-04-07	140.19	140.19	140.19	140.19	138.95	0
2025-04-04	140.19	140.19	140.19	140.19	138.95	0
2025-04-03	140.19	140.19	140.19	140.19	138.95	0
2025-04-02	140.19	140.19	140.19	140.19	138.95	0
2025-04-01	140.19	140.19	140.19	140.19	138.95	0
2025-03-31	140.19	140.19	140.19	140.19	138.95	0
2025-03-28	140.19	140.19	140.19	140.19	138.95	0
2025-03-27	140.19	140.19	140.19	140.19	138.95	0
2025-03-26	140.19	140.19	140.19	140.19	138.95	0
2025-03-25	140.19	140.19	140.19	140.19	138.95	6,602
2025-03-24	137.93	137.93	137.93	137.93	136.71	0
2025-03-21	137.93	137.93	137.93	137.93	136.71	0
2025-03-20	137.93	137.93	137.93	137.93	136.71	0
2025-03-19	137.93	137.93	137.93	137.93	136.71	0
2025-03-18	137.93	137.93	137.93	137.93	136.71	0
2025-03-17	137.93	137.93	137.93	137.93	136.71	0
2025-03-14	137.93	137.93	137.93	137.93	136.71	4,304
2025-03-13	140.96	140.96	140.96	140.96	139.71	0
2025-03-12	140.96	140.96	140.96	140.96	139.71	4,641
2025-03-11	142.11	142.11	142.11	142.11	140.85	0
2025-03-10	142.11	142.11	142.11	142.11	140.85	0
2025-03-07	142.11	142.11	142.11	142.11	140.85	0
2025-03-06	142.56	142.56	142.11	142.11	140.85	5,447
2025-03-05	146.00	146.00	146.00	146.00	144.71	0
2025-02-28	146.00	146.00	146.00	146.00	144.71	0
2025-02-27	146.00	146.00	146.00	146.00	144.71	0
2025-02-26	146.00	146.00	146.00	146.00	144.71	22
2025-02-25	144.18	144.18	144.18	144.18	142.90	1
2025-02-24	144.75	144.76	144.75	144.76	143.48	5
2025-02-21	145.40	145.40	145.40	145.40	144.11	0
2025-02-20	145.40	145.40	145.40	145.40	144.11	78
2025-02-19	144.63	144.63	144.63	144.63	143.35	16
2025-02-18	146.44	146.44	146.44	146.44	145.14	0
2025-02-17	146.44	146.44	146.44	146.44	145.14	0
2025-02-14	146.44	146.44	146.44	146.44	145.14	4,381
2025-02-13	148.35	148.35	148.35	148.35	147.04	0

← NewerPage 7 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.