W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 148.35 | 148.35 | 148.35 | 148.35 | 147.04 | 15 |
| 2025-02-11 | 150.00 | 150.20 | 150.00 | 150.20 | 148.87 | 5,051 |
| 2025-02-10 | 150.57 | 150.57 | 150.57 | 150.57 | 149.24 | 0 |
| 2025-02-07 | 150.57 | 150.57 | 150.57 | 150.57 | 149.24 | 0 |
| 2025-02-06 | 150.57 | 150.57 | 150.57 | 150.57 | 149.03 | 0 |
| 2025-02-05 | 150.70 | 150.70 | 150.57 | 150.57 | 149.03 | 29 |
| 2025-02-04 | 152.00 | 152.00 | 152.00 | 152.00 | 150.45 | 0 |
| 2025-02-03 | 156.30 | 156.30 | 152.00 | 152.00 | 150.45 | 43 |
| 2025-01-31 | 155.94 | 155.94 | 155.94 | 155.94 | 154.35 | 56 |
| 2025-01-30 | 164.78 | 164.78 | 164.78 | 164.78 | 163.10 | 0 |
| 2025-01-29 | 164.78 | 164.78 | 164.78 | 164.78 | 163.10 | 0 |
| 2025-01-28 | 164.90 | 164.90 | 164.78 | 164.78 | 163.10 | 2,403 |
| 2025-01-27 | 155.89 | 155.89 | 155.89 | 155.89 | 154.30 | 0 |
| 2025-01-24 | 155.89 | 155.89 | 155.89 | 155.89 | 154.30 | 10 |
| 2025-01-23 | 166.98 | 166.98 | 166.32 | 166.32 | 164.62 | 125 |
| 2025-01-22 | 168.41 | 168.41 | 168.41 | 168.41 | 166.69 | 0 |
| 2025-01-21 | 169.84 | 169.84 | 168.41 | 168.41 | 166.69 | 3,091 |
| 2025-01-20 | 169.09 | 169.09 | 169.09 | 169.09 | 167.36 | 0 |
| 2025-01-17 | 169.09 | 169.09 | 169.09 | 169.09 | 167.36 | 0 |
| 2025-01-16 | 167.78 | 169.09 | 167.78 | 169.09 | 167.36 | 8,666 |
| 2025-01-15 | 163.71 | 166.43 | 163.71 | 166.43 | 164.73 | 102 |
| 2025-01-14 | 161.85 | 161.85 | 161.85 | 161.85 | 160.20 | 0 |
| 2025-01-13 | 161.85 | 161.85 | 161.85 | 161.85 | 160.20 | 0 |
| 2025-01-10 | 161.85 | 161.85 | 161.85 | 161.85 | 160.20 | 50 |
| 2025-01-09 | 165.44 | 165.44 | 165.44 | 165.44 | 163.75 | 0 |
| 2025-01-08 | 165.44 | 165.44 | 165.44 | 165.44 | 163.75 | 0 |
| 2025-01-07 | 165.44 | 165.44 | 165.44 | 165.44 | 163.75 | 0 |
| 2025-01-06 | 165.44 | 165.44 | 165.44 | 165.44 | 163.75 | 0 |
| 2025-01-03 | 165.44 | 165.44 | 165.44 | 165.44 | 163.75 | 0 |
| 2025-01-02 | 165.44 | 165.44 | 165.44 | 165.44 | 163.75 | 1 |
| 2024-12-30 | 166.13 | 166.13 | 166.13 | 166.13 | 164.43 | 0 |
| 2024-12-27 | 166.13 | 166.13 | 166.13 | 166.13 | 164.43 | 0 |
| 2024-12-26 | 166.13 | 166.13 | 166.13 | 166.13 | 164.43 | 0 |
| 2024-12-23 | 166.13 | 166.13 | 166.13 | 166.13 | 164.43 | 6 |
| 2024-12-20 | 166.13 | 166.13 | 166.13 | 166.13 | 164.43 | 30 |
| 2024-12-19 | 165.76 | 165.76 | 165.76 | 165.76 | 164.07 | 159 |
| 2024-12-18 | 173.94 | 173.94 | 173.94 | 173.94 | 172.16 | 0 |
| 2024-12-17 | 173.94 | 173.94 | 173.94 | 173.94 | 172.16 | 0 |
| 2024-12-16 | 173.94 | 173.94 | 173.94 | 173.94 | 172.16 | 0 |
| 2024-12-13 | 173.94 | 173.94 | 173.94 | 173.94 | 172.16 | 0 |
| 2024-12-12 | 172.26 | 173.94 | 172.26 | 173.94 | 172.16 | 2,912 |
| 2024-12-11 | 175.32 | 175.32 | 175.32 | 175.32 | 173.53 | 0 |
| 2024-12-10 | 175.32 | 175.32 | 175.32 | 175.32 | 173.53 | 100 |
| 2024-12-09 | 182.34 | 182.34 | 182.34 | 182.34 | 180.48 | 0 |
| 2024-12-06 | 182.34 | 182.34 | 182.34 | 182.34 | 180.48 | 0 |
| 2024-12-05 | 182.34 | 182.34 | 182.34 | 182.34 | 180.48 | 0 |
| 2024-12-04 | 182.34 | 182.34 | 182.34 | 182.34 | 180.48 | 0 |
| 2024-12-03 | 182.34 | 182.34 | 182.34 | 182.34 | 180.48 | 0 |
| 2024-12-02 | 182.00 | 182.34 | 182.00 | 182.34 | 180.48 | 81 |
| 2024-11-29 | 181.60 | 181.60 | 181.28 | 181.28 | 179.43 | 3,009 |
| 2024-11-28 | 174.24 | 174.24 | 174.24 | 174.24 | 172.46 | 0 |
| 2024-11-27 | 174.24 | 174.24 | 174.24 | 174.24 | 172.46 | 0 |
| 2024-11-26 | 174.24 | 174.24 | 174.24 | 174.24 | 172.46 | 0 |
| 2024-11-25 | 174.24 | 174.24 | 174.24 | 174.24 | 172.46 | 0 |
| 2024-11-22 | 174.24 | 174.24 | 174.24 | 174.24 | 172.46 | 0 |
| 2024-11-21 | 170.84 | 174.24 | 170.84 | 174.24 | 172.46 | 3,835 |
| 2024-11-19 | 168.98 | 168.98 | 168.98 | 168.98 | 167.25 | 1 |
| 2024-11-18 | 170.84 | 170.84 | 170.84 | 170.84 | 169.09 | 6 |
| 2024-11-14 | 170.84 | 170.84 | 170.84 | 170.84 | 169.09 | 873 |
| 2024-11-13 | 175.77 | 175.77 | 175.77 | 175.77 | 173.97 | 3,172 |
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.