W.W. Grainger, Inc. (BVMF:G1WW34)
Brazil · Delayed Price · Currency is BRL 125.64
+0.12 (0.10%)
At close: Nov 12, 2025
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | 0.10% | 171 |
| Nov 11, 2025 | 125.01 | 125.58 | 125.01 | 125.52 | 125.52 | -2.41% | 32 |
| Nov 5, 2025 | 128.62 | 128.62 | 128.62 | 128.62 | 128.42 | -2.05% | 9 |
| Oct 21, 2025 | 131.31 | 131.31 | 131.31 | 131.31 | 131.10 | 1.79% | 100 |
| Oct 20, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.80 | -1.35% | 5,307 |
| Oct 10, 2025 | 130.77 | 130.77 | 130.77 | 130.77 | 130.56 | 2.44% | 39 |
| Oct 7, 2025 | 127.66 | 127.66 | 127.66 | 127.66 | 127.46 | 0.76% | 1 |
| Oct 6, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.50 | -1.16% | 1 |
| Sep 23, 2025 | 128.19 | 128.19 | 128.19 | 128.19 | 127.99 | -3.82% | 3,501 |
| Sep 18, 2025 | 133.28 | 133.28 | 133.28 | 133.28 | 133.07 | 1.82% | 20 |
| Sep 16, 2025 | 133.00 | 133.00 | 129.08 | 130.90 | 130.69 | -2.89% | 2,202 |
| Sep 9, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.59 | 1.28% | 100 |
| Sep 8, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 132.89 | -0.76% | 1 |
| Sep 5, 2025 | 136.70 | 136.70 | 133.40 | 134.12 | 133.91 | -4.20% | 3,420 |
| Sep 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.78 | 0.60% | 6 |
| Sep 3, 2025 | 139.16 | 139.16 | 139.16 | 139.16 | 138.94 | 1.74% | 100 |
| Aug 27, 2025 | 136.78 | 136.78 | 136.78 | 136.78 | 136.56 | 0.06% | 2,953 |
| Aug 25, 2025 | 137.20 | 137.20 | 136.70 | 136.70 | 136.48 | 3.85% | 8 |
| Aug 18, 2025 | 131.63 | 131.63 | 131.63 | 131.63 | 131.42 | 0.15% | 3,588 |
| Aug 6, 2025 | 129.55 | 131.43 | 129.55 | 131.43 | 131.01 | 2.36% | 135 |
| Aug 1, 2025 | 144.50 | 144.50 | 128.40 | 128.40 | 127.99 | -11.26% | 18 |
| Jul 30, 2025 | 146.20 | 146.20 | 144.70 | 144.70 | 144.24 | -1.54% | 4 |
| Jul 29, 2025 | 146.97 | 146.97 | 146.97 | 146.97 | 146.50 | 1.78% | 1 |
| Jul 23, 2025 | 144.80 | 144.80 | 144.40 | 144.40 | 143.94 | -1.31% | 4 |
| Jul 14, 2025 | 146.31 | 146.31 | 146.31 | 146.31 | 145.85 | - | 889 |
| Jul 11, 2025 | 146.31 | 146.31 | 146.31 | 146.31 | 145.85 | 0.55% | 317 |
| Jul 10, 2025 | 145.51 | 145.51 | 145.51 | 145.51 | 145.05 | 3.93% | 2,023 |
| Jun 27, 2025 | 140.01 | 140.01 | 140.01 | 140.01 | 139.57 | -3.11% | 3,295 |
| Jun 18, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.04 | -3.95% | 1 |
| Jun 12, 2025 | 150.45 | 150.45 | 150.45 | 150.45 | 149.97 | -1.11% | 126 |
| Jun 3, 2025 | 152.14 | 152.14 | 152.14 | 152.14 | 151.66 | -0.44% | 3,139 |
| May 26, 2025 | 152.81 | 152.81 | 152.81 | 152.81 | 152.33 | 1.26% | 2 |
| May 22, 2025 | 150.91 | 150.91 | 150.91 | 150.91 | 150.43 | -0.70% | 6,064 |
| May 19, 2025 | 151.97 | 151.97 | 151.97 | 151.97 | 151.49 | 0.01% | 1 |