W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	167.45	167.45	167.28	167.28	167.28	1,976
2026-10-15	159.84	159.84	159.84	159.84	159.84	0
2026-10-14	159.84	159.84	159.84	159.84	159.84	0
2026-10-13	159.84	159.84	159.84	159.84	159.84	0
2026-10-12	159.84	159.84	159.84	159.84	159.84	0
2026-10-09	159.84	159.84	159.84	159.84	159.84	737
2026-10-08	159.85	159.85	159.85	159.85	159.85	0
2026-10-07	159.04	159.85	158.71	159.85	159.85	1,213
2026-10-06	159.79	159.79	159.79	159.79	159.79	5
2026-10-05	162.57	162.57	162.57	162.57	162.57	0
2026-10-02	162.57	162.57	162.57	162.57	162.57	0
2026-10-01	162.57	162.57	162.57	162.57	162.57	0
2026-09-30	162.57	162.57	162.57	162.57	162.57	0
2026-09-29	162.57	162.57	162.57	162.57	162.57	1,371
2026-09-28	165.11	165.11	165.11	165.11	165.11	0
2026-09-25	165.11	165.11	165.11	165.11	165.11	0
2026-09-24	165.11	165.11	165.11	165.11	165.11	0
2026-09-23	165.11	165.11	165.11	165.11	165.11	1
2026-09-22	162.56	162.56	162.56	162.56	162.56	0
2026-09-21	162.56	162.56	162.56	162.56	162.56	10
2026-09-18	164.92	164.92	164.92	164.92	164.92	0
2026-09-17	164.92	164.92	164.92	164.92	164.92	10
2026-09-16	163.20	163.20	163.20	163.20	163.20	1,166
2026-09-15	164.35	164.35	164.35	164.35	164.35	0
2026-09-14	167.68	167.68	164.35	164.35	164.35	4
2026-09-11	167.52	167.52	167.52	167.52	167.52	0
2026-09-10	167.52	167.52	167.52	167.52	167.52	0
2026-09-09	167.52	167.52	167.52	167.52	167.52	0
2026-09-08	167.52	167.52	167.52	167.52	167.52	0
2026-09-07	167.52	167.52	167.52	167.52	167.52	0
2026-09-04	167.52	167.52	167.52	167.52	167.52	0
2026-09-03	166.56	167.52	166.56	167.52	167.52	578
2026-09-02	168.47	168.47	168.47	168.47	168.47	0
2026-09-01	168.47	168.47	168.47	168.47	168.47	0
2026-08-31	168.47	168.47	168.47	168.47	168.47	1,563
2026-08-28	170.28	170.28	170.28	170.28	170.28	0
2026-08-27	170.28	170.28	170.28	170.28	170.28	86
2026-08-26	167.97	167.97	167.97	167.97	167.97	0
2026-08-25	167.97	167.97	167.97	167.97	167.97	645
2026-08-24	169.67	169.67	169.67	169.67	169.67	3,976
2026-08-21	168.35	168.35	168.35	168.35	168.35	86
2026-08-20	168.35	168.35	168.35	168.35	168.35	35
2026-08-19	175.54	175.54	175.54	175.54	175.54	0
2026-08-18	175.54	175.54	175.54	175.54	175.54	0
2026-08-17	175.54	175.54	175.54	175.54	175.54	35
2026-08-14	171.91	172.54	171.91	172.54	172.54	12
2026-08-13	166.23	166.23	166.23	166.23	166.23	0
2026-08-12	166.23	166.23	166.23	166.23	166.23	0
2026-08-11	166.23	166.23	166.23	166.23	166.23	0
2026-08-10	164.64	166.23	164.42	166.23	166.23	7,425
2026-08-07	167.77	167.77	167.77	167.77	167.77	0
2026-08-06	167.77	167.77	167.77	167.77	167.55	0
2026-08-05	167.77	167.77	167.77	167.77	167.55	0
2026-08-04	167.77	167.77	167.77	167.77	167.55	7,647
2026-08-03	178.76	178.76	178.76	178.76	178.52	0
2026-07-31	178.76	178.76	178.76	178.76	178.52	0
2026-07-30	178.76	178.76	178.76	178.76	178.52	0
2026-07-29	178.76	178.76	178.76	178.76	178.52	0
2026-07-28	178.76	178.76	178.76	178.76	178.52	1,290
2026-07-27	174.50	174.50	174.50	174.50	174.27	0

Page 1 of 21 · 1,245 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.