W.W. Grainger, Inc. historical data

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

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

← NewerPage 8 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.