Skip to main content
logo
W.W. Grainger, Inc. (LON:0IZI)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,143.67
-58.83 (-4.89%)
Feb 12, 2026, 5:09 PM GMT

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20261,182.841,229.761,145.061,159.571,159.57-3.57%39
Feb 11, 20261,189.001,214.901,169.651,202.501,202.501.74%101
Feb 10, 20261,181.821,202.021,165.751,181.971,181.97-0.65%117
Feb 9, 20261,228.561,228.561,170.001,189.751,189.750.05%542
Feb 6, 20261,174.871,215.431,174.871,189.121,186.86-0.01%80
Feb 5, 20261,195.051,210.241,176.351,189.281,187.020.09%39
Feb 4, 20261,140.081,206.221,133.541,188.171,185.913.42%73
Feb 3, 20261,116.531,201.241,076.361,148.931,146.755.02%501
Feb 2, 20261,080.901,099.031,058.641,094.001,091.921.59%71
Jan 30, 20261,071.931,092.321,056.361,076.901,074.850.20%60
Jan 29, 20261,062.521,092.771,056.361,074.781,072.740.82%39
Jan 28, 20261,047.111,075.001,037.261,066.001,063.971.41%181
Jan 27, 20261,060.001,076.001,049.281,051.201,049.200.10%3
Jan 26, 20261,065.261,073.371,050.181,050.181,048.18-1.42%7
Jan 22, 20261,064.951,068.211,061.231,065.301,063.281.60%23
Jan 21, 20261,044.591,049.181,027.021,048.551,046.561.03%5
Jan 20, 20261,036.971,060.511,015.251,037.821,035.85-3.25%91
Jan 16, 20261,070.001,072.721,058.571,072.721,070.681.15%24
Jan 15, 20261,060.621,065.681,049.851,060.541,058.521.63%32
Jan 14, 20261,033.571,045.411,033.571,043.521,041.540.91%104
Jan 13, 20261,025.091,039.511,025.091,034.111,032.150.44%22
Jan 12, 20261,034.001,034.001,019.531,029.621,027.66-0.13%9
Jan 9, 20261,037.201,037.201,029.661,030.951,028.99-0.49%9
Jan 8, 2026994.641,035.98994.641,035.981,034.012.94%14
Jan 7, 20261,027.241,027.241,006.371,006.371,004.46-2.02%2
Jan 6, 20261,022.161,027.391,022.161,027.091,025.14-0.28%13
Jan 5, 20261,002.111,029.97998.251,029.971,028.012.55%72
Jan 2, 20261,016.231,016.231,003.941,004.311,002.40-1.53%21
Dec 31, 20251,010.881,028.781,010.881,019.901,017.96-0.31%4
Dec 30, 20251,021.191,023.571,019.131,023.051,021.110.45%43
Dec 29, 20251,038.671,038.671,018.061,018.471,016.53-0.55%2
Dec 24, 20251,031.781,031.781,024.061,024.061,022.11-0.61%1
Dec 23, 20251,042.111,042.321,030.301,030.301,028.34-0.30%49
Dec 22, 20251,028.521,033.381,028.521,033.381,031.411.52%5
Dec 19, 20251,027.671,027.671,017.931,017.931,016.00-0.33%314
Dec 18, 20251,028.211,028.211,021.331,021.331,019.391.00%15
Dec 17, 20251,023.161,023.161,011.181,011.181,009.25-1.11%8
Dec 16, 20251,022.581,022.611,022.491,022.491,020.55-0.61%10
Dec 15, 20251,025.201,040.431,025.201,028.741,026.78-0.30%281
Dec 12, 20251,033.001,047.871,022.671,031.791,029.830.74%12
Dec 11, 2025992.801,028.16992.801,024.221,022.274.57%41
Dec 10, 2025982.22982.73979.47979.47977.611.64%3
Dec 9, 2025958.66965.00958.66963.71961.88-0.55%274
Dec 8, 2025965.09977.25962.67969.02967.18-0.65%160
Dec 5, 2025962.13975.32962.00975.32973.47-0.14%9
Dec 4, 2025971.16976.71969.87976.71974.851.38%7
Dec 3, 2025959.82969.59959.82963.46961.631.08%1
Dec 2, 2025951.48953.15945.91953.15951.340.08%2
Dec 1, 2025934.44952.35934.44952.35950.540.34%22
Nov 28, 2025945.04949.32945.01949.14947.340.43%20