Skip to main content
logo
W.W. Grainger, Inc. (LON:0IZI)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,065.30
+16.12 (1.54%)
Jan 22, 2026, 4:43 PM GMT

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20261,044.591,048.551,027.021,048.551,048.551.03%3
Jan 20, 20261,036.971,060.511,015.251,037.821,037.82-3.25%91
Jan 16, 20261,070.001,072.721,058.571,072.721,072.721.15%24
Jan 15, 20261,060.621,065.681,049.851,060.541,060.541.63%32
Jan 14, 20261,033.571,045.411,033.571,043.521,043.520.91%104
Jan 13, 20261,025.091,039.511,025.091,034.111,034.110.44%22
Jan 12, 20261,034.001,034.001,019.531,029.621,029.62-0.13%9
Jan 9, 20261,037.201,037.201,029.661,030.951,030.95-0.49%9
Jan 8, 2026994.641,035.98994.641,035.981,035.982.94%14
Jan 7, 20261,027.241,027.241,006.371,006.371,006.37-2.02%2
Jan 6, 20261,022.161,027.391,022.161,027.091,027.09-0.28%13
Jan 5, 20261,002.111,029.97998.251,029.971,029.972.55%72
Jan 2, 20261,016.231,016.231,003.941,004.311,004.31-1.53%21
Dec 31, 20251,010.881,028.781,010.881,019.901,019.90-0.31%4
Dec 30, 20251,021.191,023.571,019.131,023.051,023.050.45%43
Dec 29, 20251,038.671,038.671,018.061,018.471,018.47-0.55%2
Dec 24, 20251,031.781,031.781,024.061,024.061,024.06-0.61%1
Dec 23, 20251,042.111,042.321,030.301,030.301,030.30-0.30%49
Dec 22, 20251,028.521,033.381,028.521,033.381,033.381.52%5
Dec 19, 20251,027.671,027.671,017.931,017.931,017.93-0.33%314
Dec 18, 20251,028.211,028.211,021.331,021.331,021.331.00%15
Dec 17, 20251,023.161,023.161,011.181,011.181,011.18-1.11%8
Dec 16, 20251,022.581,022.611,022.491,022.491,022.49-0.61%10
Dec 15, 20251,025.201,040.431,025.201,028.741,028.74-0.30%281
Dec 12, 20251,033.001,047.871,022.671,031.791,031.790.74%12
Dec 11, 2025992.801,028.16992.801,024.221,024.224.57%41
Dec 10, 2025982.22982.73979.47979.47979.471.64%3
Dec 9, 2025958.66965.00958.66963.71963.71-0.55%274
Dec 8, 2025965.09977.25962.67969.02969.02-0.65%160
Dec 5, 2025962.13975.32962.00975.32975.32-0.14%9
Dec 4, 2025971.16976.71969.87976.71976.711.38%7
Dec 3, 2025959.82969.59959.82963.46963.461.08%1
Dec 2, 2025951.48953.15945.91953.15953.150.08%2
Dec 1, 2025934.44952.35934.44952.35952.350.34%22
Nov 28, 2025945.04949.32945.01949.14949.140.43%20
Nov 26, 2025939.26945.73939.26945.12945.120.02%7
Nov 25, 2025933.71944.92933.71944.92944.920.44%5
Nov 24, 2025941.55954.08940.81940.81940.81-0.14%2
Nov 21, 2025913.61942.14913.61942.14942.142.43%3
Nov 20, 2025917.95932.35917.95919.81919.81-0.01%13
Nov 19, 2025914.51925.08914.18919.93919.93-0.10%16
Nov 18, 2025925.42925.42918.39920.88920.88-0.74%29
Nov 17, 2025921.80931.47921.13927.73927.730.34%11
Nov 14, 2025931.00935.63924.61924.61924.61-2.61%12
Nov 13, 2025945.31952.19942.97949.37949.370.04%15
Nov 12, 2025941.61948.96941.61948.96948.96-0.38%5
Nov 11, 2025954.68960.00947.23952.58952.580.05%4
Nov 10, 2025948.52959.63947.62952.11952.110.39%3
Nov 7, 2025949.30956.66943.68948.40946.14-0.74%7
Nov 6, 2025966.74966.74955.45955.45953.17-0.64%4