W.W. Grainger, Inc. (BVMF:G1WW34)
Brazil · Delayed Price · Currency is BRL 156.60
0.00 (0.00%)
At close: Feb 4, 2026
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 153.93 | 156.80 | 153.93 | 156.80 | 156.60 | 14.50% | 3,118 |
| Jan 27, 2026 | 137.61 | 137.61 | 136.94 | 136.94 | 136.77 | -1.20% | 835 |
| Jan 26, 2026 | 139.13 | 139.13 | 138.33 | 138.60 | 138.42 | -1.60% | 1,697 |
| Jan 22, 2026 | 140.85 | 140.85 | 140.85 | 140.85 | 140.67 | -1.08% | 4 |
| Jan 15, 2026 | 142.39 | 142.39 | 142.39 | 142.39 | 142.21 | 2.31% | 1 |
| Jan 8, 2026 | 139.17 | 139.17 | 139.17 | 139.17 | 138.99 | 0.61% | 3,715 |
| Jan 5, 2026 | 138.32 | 138.32 | 138.32 | 138.32 | 138.15 | -3.14% | 136 |
| Dec 29, 2025 | 142.81 | 142.81 | 142.81 | 142.81 | 142.63 | 2.81% | 95 |
| Dec 17, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.72 | 4.34% | 2,706 |
| Dec 11, 2025 | 133.12 | 133.12 | 133.12 | 133.12 | 132.95 | 1.99% | 1 |
| Dec 8, 2025 | 130.41 | 130.52 | 130.41 | 130.52 | 130.36 | 6.11% | 2,192 |
| Nov 28, 2025 | 123.01 | 123.01 | 123.01 | 123.01 | 122.85 | -2.76% | 4 |
| Nov 25, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.34 | 3.44% | 2,682 |
| Nov 18, 2025 | 122.29 | 122.29 | 122.29 | 122.29 | 122.14 | -3.01% | 5,273 |
| Nov 13, 2025 | 126.09 | 126.09 | 126.09 | 126.09 | 125.93 | 0.36% | 4 |
| Nov 12, 2025 | 125.64 | 125.64 | 125.64 | 125.64 | 125.48 | 0.10% | 171 |
| Nov 11, 2025 | 125.01 | 125.58 | 125.01 | 125.52 | 125.36 | -2.41% | 32 |
| Nov 5, 2025 | 128.62 | 128.62 | 128.62 | 128.62 | 128.25 | -2.05% | 9 |
| Oct 21, 2025 | 131.31 | 131.31 | 131.31 | 131.31 | 130.94 | 1.79% | 100 |
| Oct 20, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.63 | -1.35% | 5,307 |
| Oct 10, 2025 | 130.77 | 130.77 | 130.77 | 130.77 | 130.40 | 2.44% | 39 |
| Oct 7, 2025 | 127.66 | 127.66 | 127.66 | 127.66 | 127.30 | 0.76% | 1 |
| Oct 6, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.34 | -1.16% | 1 |
| Sep 23, 2025 | 128.19 | 128.19 | 128.19 | 128.19 | 127.82 | -3.82% | 3,501 |
| Sep 18, 2025 | 133.28 | 133.28 | 133.28 | 133.28 | 132.90 | 1.82% | 20 |
| Sep 16, 2025 | 133.00 | 133.00 | 129.08 | 130.90 | 130.53 | -2.89% | 2,202 |
| Sep 9, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.42 | 1.28% | 100 |
| Sep 8, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 132.72 | -0.76% | 1 |
| Sep 5, 2025 | 136.70 | 136.70 | 133.40 | 134.12 | 133.74 | -4.20% | 3,420 |
| Sep 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.60 | 0.60% | 6 |
| Sep 3, 2025 | 139.16 | 139.16 | 139.16 | 139.16 | 138.76 | 1.74% | 100 |
| Aug 27, 2025 | 136.78 | 136.78 | 136.78 | 136.78 | 136.39 | 0.06% | 2,953 |
| Aug 25, 2025 | 137.20 | 137.20 | 136.70 | 136.70 | 136.31 | 3.85% | 8 |
| Aug 18, 2025 | 131.63 | 131.63 | 131.63 | 131.63 | 131.25 | 0.15% | 3,588 |