W.W. Grainger, Inc. (LON:0IZI)
London · Delayed Price · Currency is GBP · Price in USD 967.69
+14.03 (1.47%)
At close: Oct 3, 2025
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 955.19 | 967.69 | 952.50 | 967.69 | 967.69 | 1.47% | 322 |
| Oct 2, 2025 | 949.67 | 953.66 | 944.05 | 953.66 | 953.66 | 0.31% | 4 |
| Oct 1, 2025 | 957.00 | 957.00 | 945.00 | 950.75 | 950.75 | 0.20% | 595 |
| Sep 30, 2025 | 948.71 | 948.91 | 944.95 | 948.83 | 948.83 | -0.16% | 10 |
| Sep 29, 2025 | 977.81 | 977.81 | 950.32 | 950.32 | 950.32 | -0.58% | 22 |
| Sep 26, 2025 | 959.26 | 960.94 | 955.83 | 955.83 | 955.83 | 0.28% | 1 |
| Sep 25, 2025 | 963.76 | 963.76 | 953.00 | 953.19 | 953.19 | -1.22% | 2 |
| Sep 24, 2025 | 972.00 | 972.00 | 965.00 | 965.00 | 965.00 | -1.48% | 39 |
| Sep 23, 2025 | 988.33 | 988.33 | 979.33 | 979.47 | 979.47 | -0.39% | 10 |
| Sep 22, 2025 | 979.83 | 984.97 | 979.83 | 983.33 | 983.33 | -0.71% | 7 |
| Sep 19, 2025 | 1,000.80 | 1,019.66 | 982.76 | 990.33 | 990.33 | -1.80% | 2 |
| Sep 18, 2025 | 999.93 | 1,008.43 | 995.20 | 1,008.43 | 1,008.43 | 0.96% | 12 |
| Sep 17, 2025 | 998.86 | 998.86 | 995.99 | 998.86 | 998.86 | 2.47% | 5 |
| Sep 16, 2025 | 1,018.42 | 1,018.42 | 974.82 | 974.82 | 974.82 | -3.46% | 5 |
| Sep 15, 2025 | 1,015.03 | 1,015.03 | 1,002.91 | 1,009.80 | 1,009.80 | -0.27% | 2 |
| Sep 12, 2025 | 1,013.88 | 1,014.69 | 1,012.55 | 1,012.55 | 1,012.55 | 0.56% | 13 |
| Sep 11, 2025 | 1,002.14 | 1,008.22 | 1,002.14 | 1,006.92 | 1,006.92 | 1.33% | 6 |
| Sep 10, 2025 | 996.51 | 996.51 | 993.75 | 993.75 | 993.75 | -0.16% | 82 |
| Sep 9, 2025 | 991.98 | 995.39 | 980.58 | 995.39 | 995.39 | 0.20% | 2 |
| Sep 8, 2025 | 992.01 | 998.83 | 982.45 | 993.37 | 993.37 | 0.04% | 258 |
| Sep 5, 2025 | 1,026.71 | 1,026.71 | 993.00 | 993.00 | 993.00 | -3.27% | 21 |
| Sep 4, 2025 | 1,000.05 | 1,026.53 | 1,000.05 | 1,026.53 | 1,026.53 | 0.99% | 30 |
| Sep 3, 2025 | 1,012.13 | 1,016.42 | 1,012.13 | 1,016.42 | 1,016.42 | -0.25% | 1 |
| Sep 2, 2025 | 1,009.96 | 1,020.33 | 999.97 | 1,018.99 | 1,018.99 | 0.14% | 127 |
| Aug 29, 2025 | 1,047.60 | 1,047.60 | 1,014.87 | 1,017.61 | 1,017.61 | 0.41% | 3 |
| 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 |