W.W. Grainger, Inc. (LON:0IZI)
London · Delayed Price · Currency is GBP · Price in USD 1,013.44
-0.25 (-0.02%)
At close: Aug 28, 2025
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,011.06 | 1,017.60 | 1,010.94 | 1,013.44 | 1,013.44 | -0.02% | 13 |
| Aug 27, 2025 | 1,013.57 | 1,017.84 | 1,010.91 | 1,013.69 | 1,013.69 | -0.10% | 10 |
| Aug 26, 2025 | 998.70 | 1,016.44 | 998.70 | 1,014.69 | 1,014.69 | 0.11% | 6 |
| Aug 25, 2025 | 1,014.67 | 1,024.61 | 1,008.46 | 1,013.56 | 1,013.56 | -0.75% | 4 |
| Aug 22, 2025 | 1,030.93 | 1,030.93 | 986.63 | 1,021.22 | 1,021.22 | 2.54% | 68 |
| Aug 21, 2025 | 997.34 | 999.97 | 995.90 | 995.90 | 995.90 | -0.10% | 4 |
| Aug 20, 2025 | 995.39 | 1,000.00 | 995.39 | 996.93 | 996.93 | 0.88% | 99 |
| Aug 19, 2025 | 982.00 | 995.89 | 974.16 | 988.21 | 988.21 | 1.67% | 88 |
| Aug 18, 2025 | 974.09 | 974.09 | 961.19 | 972.00 | 972.00 | -0.07% | 20 |
| Aug 15, 2025 | 980.05 | 980.05 | 972.70 | 972.70 | 972.70 | -0.63% | 2 |
| Aug 14, 2025 | 988.08 | 988.08 | 969.01 | 978.86 | 978.86 | -0.11% | 11 |
| Aug 13, 2025 | 973.35 | 979.91 | 958.58 | 979.91 | 979.91 | 3.02% | 362 |
| Aug 12, 2025 | 950.26 | 951.16 | 943.90 | 951.16 | 951.16 | 1.49% | 3 |
| Aug 11, 2025 | 949.53 | 949.53 | 937.18 | 937.18 | 937.18 | -0.34% | 143 |
| Aug 8, 2025 | 949.77 | 954.82 | 940.41 | 940.41 | 938.15 | -1.27% | 21 |
| Aug 7, 2025 | 976.79 | 976.79 | 949.74 | 952.49 | 950.20 | 0.33% | 73 |
| Aug 6, 2025 | 937.43 | 958.95 | 937.43 | 949.36 | 947.08 | 1.11% | 23 |
| Aug 5, 2025 | 950.58 | 950.58 | 932.30 | 938.91 | 936.65 | 0.70% | 14 |
| Aug 4, 2025 | 942.28 | 944.39 | 926.83 | 932.40 | 930.16 | 0.72% | 28 |
| Aug 1, 2025 | 925.00 | 960.37 | 925.00 | 925.73 | 923.51 | -11.02% | 381 |
| Jul 31, 2025 | 1,044.64 | 1,049.00 | 1,036.64 | 1,040.38 | 1,037.88 | -1.28% | 8 |
| Jul 30, 2025 | 1,049.83 | 1,061.11 | 1,049.83 | 1,053.88 | 1,051.35 | 0.51% | 3 |
| Jul 29, 2025 | 1,053.24 | 1,054.88 | 1,045.76 | 1,048.55 | 1,046.03 | 0.05% | 17 |
| Jul 28, 2025 | 1,050.64 | 1,054.07 | 1,046.18 | 1,048.03 | 1,045.51 | -0.20% | 2 |
| Jul 25, 2025 | 1,054.85 | 1,055.05 | 1,046.01 | 1,050.18 | 1,047.65 | 0.31% | 6 |
| Jul 24, 2025 | 1,037.52 | 1,053.00 | 1,037.52 | 1,046.97 | 1,044.45 | 0.32% | 13 |
| Jul 23, 2025 | 1,031.45 | 1,043.67 | 1,031.45 | 1,043.67 | 1,041.16 | 1.21% | 2 |
| Jul 22, 2025 | 1,028.84 | 1,031.52 | 1,028.84 | 1,031.22 | 1,028.75 | 0.24% | 13 |
| Jul 21, 2025 | 1,030.27 | 1,030.27 | 1,023.46 | 1,028.76 | 1,026.29 | 0.27% | 7 |
| Jul 18, 2025 | 1,025.16 | 1,032.04 | 1,022.51 | 1,026.04 | 1,023.57 | 0.14% | 8 |
| Jul 17, 2025 | 1,043.52 | 1,043.52 | 1,017.91 | 1,024.66 | 1,022.19 | -0.16% | 4 |
| Jul 16, 2025 | 1,037.27 | 1,040.58 | 1,026.33 | 1,026.33 | 1,023.86 | -2.59% | 5 |
| Jul 15, 2025 | 1,053.59 | 1,059.64 | 1,053.59 | 1,053.59 | 1,051.06 | 0.15% | 1 |
| Jul 14, 2025 | 1,071.10 | 1,071.10 | 1,052.00 | 1,052.00 | 1,049.47 | -0.47% | 9 |
| Jul 11, 2025 | 1,054.42 | 1,059.60 | 1,046.00 | 1,057.00 | 1,054.46 | -0.07% | 27 |
| Jul 10, 2025 | 1,050.29 | 1,059.81 | 1,050.29 | 1,057.69 | 1,055.14 | 1.47% | 22 |
| Jul 9, 2025 | 1,039.20 | 1,042.40 | 1,033.19 | 1,042.40 | 1,039.90 | 0.28% | 18 |
| Jul 8, 2025 | 1,033.22 | 1,041.53 | 1,029.39 | 1,039.54 | 1,037.04 | 0.02% | 112 |
| Jul 7, 2025 | 1,082.55 | 1,082.55 | 1,039.37 | 1,039.37 | 1,036.87 | -0.98% | 7 |
| Jul 3, 2025 | 1,037.05 | 1,052.10 | 1,035.46 | 1,049.70 | 1,047.18 | 1.27% | 11 |
| Jul 2, 2025 | 1,053.84 | 1,053.84 | 1,036.53 | 1,036.53 | 1,034.04 | -1.63% | 2,377 |
| Jul 1, 2025 | 1,035.76 | 1,053.73 | 1,034.00 | 1,053.73 | 1,051.20 | 2.19% | 664 |
| Jun 30, 2025 | 1,031.85 | 1,037.50 | 1,024.91 | 1,031.13 | 1,028.65 | 0.47% | 6 |
| Jun 27, 2025 | 1,017.95 | 1,027.86 | 1,017.95 | 1,026.30 | 1,023.83 | 1.34% | 4 |
| Jun 26, 2025 | 1,025.40 | 1,029.98 | 1,010.50 | 1,012.75 | 1,010.32 | -1.52% | 163 |
| Jun 25, 2025 | 1,036.11 | 1,038.70 | 1,028.34 | 1,028.34 | 1,025.87 | -1.30% | 1 |
| Jun 24, 2025 | 1,043.03 | 1,044.80 | 1,033.57 | 1,041.89 | 1,039.39 | 1.38% | 3 |
| Jun 23, 2025 | 1,039.66 | 1,039.66 | 1,027.73 | 1,027.73 | 1,025.26 | -0.93% | 7 |
| Jun 20, 2025 | 1,042.90 | 1,058.02 | 1,033.48 | 1,037.42 | 1,034.93 | -0.85% | 6 |
| Jun 18, 2025 | 1,042.22 | 1,053.50 | 1,042.22 | 1,046.30 | 1,043.79 | -0.52% | 14 |