W.W. Grainger, Inc. (LON:0IZI)
London · Delayed Price · Currency is GBP · Price in USD 1,250.71
+7.16 (0.58%)
May 22, 2026, 7:14 PM GMT
LON:0IZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,246.57 | 1,273.97 | 1,225.01 | 1,250.71 | 1,250.71 | 0.58% | 139 |
| May 21, 2026 | 1,244.05 | 1,259.54 | 1,221.96 | 1,243.55 | 1,243.55 | -0.43% | 254 |
| May 20, 2026 | 1,257.67 | 1,257.67 | 1,230.00 | 1,248.92 | 1,248.92 | -0.45% | 166 |
| May 19, 2026 | 1,303.20 | 1,303.20 | 1,233.49 | 1,254.57 | 1,254.57 | -1.05% | 33 |
| May 18, 2026 | 1,262.42 | 1,285.91 | 1,218.85 | 1,267.93 | 1,267.93 | 0.27% | 86 |
| May 15, 2026 | 1,264.78 | 1,303.20 | 1,257.65 | 1,264.52 | 1,264.52 | -0.97% | 63 |
| May 14, 2026 | 1,258.00 | 1,285.43 | 1,239.17 | 1,276.91 | 1,276.91 | 2.45% | 93 |
| May 13, 2026 | 1,199.02 | 1,250.00 | 1,199.02 | 1,246.41 | 1,246.41 | 1.31% | 74 |
| May 12, 2026 | 1,215.98 | 1,244.07 | 1,215.98 | 1,230.33 | 1,230.33 | 0.40% | 82 |
| May 11, 2026 | 1,232.01 | 1,245.00 | 1,197.53 | 1,225.39 | 1,225.39 | 0.11% | 96 |
| May 8, 2026 | 1,241.50 | 1,263.36 | 1,217.43 | 1,226.52 | 1,224.03 | -1.45% | 74 |
| May 7, 2026 | 1,205.00 | 1,290.00 | 1,194.00 | 1,244.59 | 1,242.06 | 6.70% | 131 |
| May 6, 2026 | 1,130.93 | 1,174.35 | 1,130.93 | 1,166.39 | 1,164.02 | 2.31% | 59 |
| May 5, 2026 | 1,144.88 | 1,164.00 | 1,136.02 | 1,140.10 | 1,137.79 | -0.62% | 602 |
| May 4, 2026 | 1,148.62 | 1,170.00 | 1,122.58 | 1,147.23 | 1,144.90 | - | 69 |
| May 1, 2026 | 1,180.00 | 1,180.00 | 1,141.71 | 1,147.28 | 1,144.95 | -1.05% | 55 |
| Apr 30, 2026 | 1,135.77 | 1,178.89 | 1,115.00 | 1,159.40 | 1,157.05 | 1.16% | 44 |
| Apr 29, 2026 | 1,150.45 | 1,190.28 | 1,127.87 | 1,146.12 | 1,143.79 | -0.55% | 40 |
| Apr 28, 2026 | 1,163.87 | 1,190.87 | 1,140.75 | 1,152.48 | 1,150.14 | -0.52% | 50 |
| Apr 27, 2026 | 1,153.50 | 1,188.97 | 1,131.36 | 1,158.50 | 1,156.15 | 1.12% | 68 |
| Apr 24, 2026 | 1,164.91 | 1,199.54 | 1,134.05 | 1,145.65 | 1,143.32 | -3.04% | 198 |
| Apr 23, 2026 | 1,115.03 | 1,185.20 | 1,115.03 | 1,181.53 | 1,179.13 | 1.20% | 39 |
| Apr 22, 2026 | 1,156.00 | 1,200.00 | 1,156.00 | 1,167.47 | 1,165.10 | 0.31% | 117 |
| Apr 21, 2026 | 1,168.91 | 1,191.84 | 1,134.36 | 1,163.89 | 1,161.53 | 0.79% | 131 |
| Apr 20, 2026 | 1,152.00 | 1,191.56 | 1,134.65 | 1,154.74 | 1,152.40 | -0.57% | 85 |
| Apr 17, 2026 | 1,129.10 | 1,172.63 | 1,120.00 | 1,161.37 | 1,159.01 | 1.48% | 98 |
| Apr 16, 2026 | 1,155.90 | 1,174.44 | 1,115.56 | 1,144.41 | 1,142.09 | 1.66% | 53 |
| Apr 15, 2026 | 1,139.06 | 1,182.12 | 1,114.21 | 1,125.72 | 1,123.43 | -2.83% | 65 |
| Apr 14, 2026 | 1,170.72 | 1,182.90 | 1,131.88 | 1,158.49 | 1,156.14 | 0.02% | 72 |
| Apr 13, 2026 | 1,156.84 | 1,189.00 | 1,128.27 | 1,158.27 | 1,155.92 | -1.39% | 80 |
| Apr 10, 2026 | 1,158.75 | 1,192.43 | 1,139.52 | 1,174.54 | 1,172.16 | -0.36% | 59 |
| Apr 9, 2026 | 1,149.01 | 1,189.00 | 1,122.52 | 1,178.82 | 1,176.43 | 1.82% | 157 |
| Apr 8, 2026 | 1,137.89 | 1,160.02 | 1,114.77 | 1,157.80 | 1,155.45 | 4.75% | 236 |
| Apr 7, 2026 | 1,125.06 | 1,150.00 | 1,095.08 | 1,105.26 | 1,103.02 | -0.73% | 255 |
| Apr 2, 2026 | 1,107.58 | 1,138.21 | 1,075.16 | 1,113.43 | 1,111.17 | 0.40% | 46 |
| Apr 1, 2026 | 1,070.28 | 1,116.17 | 1,066.03 | 1,109.00 | 1,106.75 | 2.28% | 68 |
| Mar 31, 2026 | 1,057.22 | 1,104.36 | 1,052.62 | 1,084.27 | 1,082.07 | 2.10% | 45 |
| Mar 30, 2026 | 1,057.07 | 1,081.09 | 1,019.79 | 1,062.01 | 1,059.85 | 0.38% | 83 |
| Mar 27, 2026 | 1,042.06 | 1,081.31 | 1,037.17 | 1,058.01 | 1,055.86 | -0.02% | 55 |
| Mar 26, 2026 | 1,060.06 | 1,094.26 | 1,055.33 | 1,058.20 | 1,056.05 | -1.76% | 131 |
| Mar 25, 2026 | 1,074.00 | 1,093.72 | 1,049.42 | 1,077.12 | 1,074.93 | 0.77% | 42 |
| Mar 24, 2026 | 1,050.26 | 1,108.61 | 1,025.91 | 1,068.91 | 1,066.74 | 0.64% | 190 |
| Mar 23, 2026 | 1,040.90 | 1,086.09 | 1,027.00 | 1,062.11 | 1,059.95 | 1.61% | 145 |
| Mar 20, 2026 | 1,023.99 | 1,067.95 | 1,023.99 | 1,045.25 | 1,043.13 | -1.17% | 2,133 |
| Mar 19, 2026 | 1,007.44 | 1,065.73 | 1,007.44 | 1,057.59 | 1,055.44 | 0.48% | 4,091 |
| Mar 18, 2026 | 1,050.00 | 1,087.16 | 1,035.65 | 1,052.55 | 1,050.41 | -1.53% | 32 |
| Mar 17, 2026 | 1,022.73 | 1,094.36 | 1,022.73 | 1,068.95 | 1,066.78 | 0.82% | 132 |
| Mar 16, 2026 | 1,108.70 | 1,108.70 | 1,050.96 | 1,060.25 | 1,058.10 | -1.38% | 223 |
| Mar 13, 2026 | 1,085.22 | 1,109.99 | 1,057.94 | 1,075.08 | 1,072.90 | -1.41% | 40 |
| Mar 12, 2026 | 1,086.31 | 1,121.14 | 1,077.99 | 1,090.45 | 1,088.24 | -1.05% | 31 |