W.W. Grainger, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 184.28 | 184.28 | 174.00 | 174.00 | 172.22 | 42 |
| 2024-11-11 | 168.81 | 168.81 | 168.81 | 168.81 | 167.08 | 0 |
| 2024-11-08 | 168.81 | 168.81 | 168.81 | 168.81 | 167.08 | 0 |
| 2024-11-07 | 168.81 | 168.81 | 168.81 | 168.81 | 166.87 | 2 |
| 2024-11-06 | 157.92 | 157.92 | 157.92 | 157.92 | 156.10 | 0 |
| 2024-11-05 | 157.92 | 157.92 | 157.92 | 157.92 | 156.10 | 0 |
| 2024-11-04 | 157.92 | 157.92 | 157.92 | 157.92 | 156.10 | 1 |
| 2024-11-01 | 160.74 | 160.74 | 160.74 | 160.74 | 158.89 | 0 |
| 2024-10-31 | 160.74 | 160.74 | 160.74 | 160.74 | 158.89 | 2 |
| 2024-10-30 | 160.10 | 160.10 | 160.10 | 160.10 | 158.26 | 1 |
| 2024-10-29 | 153.42 | 153.42 | 153.42 | 153.42 | 151.66 | 0 |
| 2024-10-28 | 153.42 | 153.42 | 153.42 | 153.42 | 151.66 | 0 |
| 2024-10-25 | 153.42 | 153.42 | 153.42 | 153.42 | 151.66 | 0 |
| 2024-10-24 | 153.42 | 153.42 | 153.42 | 153.42 | 151.66 | 3 |
| 2024-10-23 | 157.20 | 157.20 | 157.20 | 157.20 | 155.39 | 0 |
| 2024-10-22 | 157.20 | 157.20 | 157.20 | 157.20 | 155.39 | 0 |
| 2024-10-21 | 157.20 | 157.20 | 157.20 | 157.20 | 155.39 | 0 |
| 2024-10-18 | 157.20 | 157.20 | 157.20 | 157.20 | 155.39 | 0 |
| 2024-10-17 | 157.20 | 157.20 | 157.20 | 157.20 | 155.39 | 1 |
| 2024-10-16 | 152.71 | 152.71 | 152.71 | 152.71 | 150.95 | 0 |
| 2024-10-15 | 152.71 | 152.71 | 152.71 | 152.71 | 150.95 | 0 |
| 2024-10-14 | 156.60 | 156.60 | 152.71 | 152.71 | 150.95 | 206 |
| 2024-10-11 | 151.08 | 153.30 | 151.08 | 153.30 | 151.54 | 2 |
| 2024-10-10 | 144.20 | 144.20 | 144.20 | 144.20 | 142.54 | 1 |
| 2024-10-09 | 143.08 | 143.08 | 143.08 | 143.08 | 141.44 | 1 |
| 2024-10-08 | 142.00 | 142.15 | 142.00 | 142.15 | 140.52 | 209 |
| 2024-10-07 | 141.21 | 141.21 | 141.21 | 141.21 | 139.59 | 0 |
| 2024-10-04 | 141.21 | 141.21 | 141.21 | 141.21 | 139.59 | 1 |
| 2024-10-03 | 141.21 | 141.21 | 141.21 | 141.21 | 139.59 | 3,734 |
| 2024-10-02 | 137.95 | 137.95 | 137.95 | 137.95 | 136.36 | 0 |
| 2024-10-01 | 137.95 | 137.95 | 137.95 | 137.95 | 136.36 | 0 |
| 2024-09-30 | 137.95 | 137.95 | 137.95 | 137.95 | 136.36 | 0 |
| 2024-09-27 | 137.95 | 137.95 | 137.95 | 137.95 | 136.36 | 0 |
| 2024-09-26 | 137.95 | 137.95 | 137.95 | 137.95 | 136.36 | 0 |
| 2024-09-25 | 137.95 | 137.95 | 137.95 | 137.95 | 136.36 | 0 |
| 2024-09-24 | 137.95 | 137.95 | 137.95 | 137.95 | 136.36 | 0 |
| 2024-09-23 | 137.95 | 137.95 | 137.95 | 137.95 | 136.36 | 0 |
| 2024-09-20 | 137.95 | 137.95 | 137.95 | 137.95 | 136.36 | 0 |
| 2024-09-19 | 137.95 | 137.95 | 137.95 | 137.95 | 136.36 | 0 |
| 2024-09-18 | 137.95 | 137.95 | 137.95 | 137.95 | 136.36 | 0 |
| 2024-09-17 | 137.95 | 137.95 | 137.95 | 137.95 | 136.36 | 0 |
| 2024-09-16 | 138.43 | 138.43 | 137.95 | 137.95 | 136.36 | 14,355 |
| 2024-09-13 | 135.81 | 135.81 | 135.81 | 135.81 | 134.25 | 0 |
| 2024-09-12 | 135.81 | 135.81 | 135.81 | 135.81 | 134.25 | 0 |
| 2024-09-11 | 135.81 | 135.81 | 135.81 | 135.81 | 134.25 | 0 |
| 2024-09-10 | 135.81 | 135.81 | 135.81 | 135.81 | 134.25 | 0 |
| 2024-09-09 | 135.81 | 135.81 | 135.81 | 135.81 | 134.25 | 1 |
| 2024-09-06 | 132.80 | 132.80 | 132.80 | 132.80 | 131.27 | 1 |
| 2024-09-05 | 137.02 | 137.02 | 137.02 | 137.02 | 135.44 | 0 |
| 2024-09-04 | 137.02 | 137.02 | 137.02 | 137.02 | 135.44 | 0 |
| 2024-09-03 | 137.02 | 137.02 | 137.02 | 137.02 | 135.44 | 0 |
| 2024-09-02 | 137.02 | 137.02 | 137.02 | 137.02 | 135.44 | 0 |
| 2024-08-30 | 137.02 | 137.02 | 137.02 | 137.02 | 135.44 | 9 |
| 2024-08-29 | 138.33 | 138.33 | 137.02 | 137.02 | 135.44 | 76 |
| 2024-08-28 | 133.96 | 133.96 | 133.96 | 133.96 | 132.42 | 0 |
| 2024-08-27 | 133.96 | 133.96 | 133.96 | 133.96 | 132.42 | 0 |
| 2024-08-26 | 133.96 | 133.96 | 133.96 | 133.96 | 132.42 | 9 |
| 2024-08-23 | 135.06 | 135.06 | 135.06 | 135.06 | 133.51 | 0 |
| 2024-08-22 | 135.06 | 135.06 | 135.06 | 135.06 | 133.51 | 0 |
| 2024-08-21 | 135.06 | 135.06 | 135.06 | 135.06 | 133.51 | 3,348 |
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.