W.W. Grainger, Inc. - 0IZI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	971.16	976.71	976.71	976.71	969.87	7
December 03, 2025	959.82	963.46	963.46	969.59	959.82	459
December 02, 2025	951.48	953.15	953.15	953.15	945.91	27
December 01, 2025	934.44	952.34	952.34	952.34	934.44	22
November 28, 2025	945.04	949.14	949.14	949.32	945.01	20
November 26, 2025	939.26	945.12	945.24	945.73	939.26	32
November 25, 2025	939.71	944.92	944.92	944.92	939.71	5
November 24, 2025	941.55	940.81	940.81	954.08	940.81	275
November 21, 2025	942.14	942.14	942.14	942.14	942.14	3
November 20, 2025	932.35	927.9	927.9	932.35	927.9	13
November 19, 2025	918.54	919.93	919.93	919.93	918.54	34
November 18, 2025	925.42	920.88	920.88	925.42	918.39	358
November 17, 2025	925.95	931.47	931.47	931.47	925.95	11
November 14, 2025	934.01	924.61	924.61	935.63	924.61	12
November 13, 2025	948.96	947.73	947.73	948.96	942.97	16
November 12, 2025	948.14	947.71	947.71	948.14	947.71	5
November 11, 2025	954.68	954.68	954.68	954.68	954.68	4
November 10, 2025	949.37	953.45	953.45	953.45	949.37	19
November 07, 2025	949.3	948.4	948.4	949.3	943.68	5
November 06, 2025	963.63	955.45	953.19	963.63	955.45	4
November 05, 2025	957.68	957.68	955.41	957.68	957.68	41
November 04, 2025	966.32	965.49	963.21	966.32	965	1,363
November 03, 2025	972.27	967.96	965.67	972.27	963.6	1,372
October 31, 2025	965	984.68	982.35	984.68	935.03	31
October 30, 2025	972.6	960.8	958.53	972.6	960.8	544
October 29, 2025	964.04	959.76	957.49	966.29	959.76	6
October 28, 2025	975.02	978.19	975.88	978.19	972.53	12
October 27, 2025	971.75	975.67	973.36	975.67	966.27	28
October 24, 2025	970.8	972.14	969.84	979.19	970.8	5
October 23, 2025	966.84	966.84	964.55	966.84	966.84	55
October 22, 2025	975	978.39	976.08	978.39	975	3
October 21, 2025	957.59	979.13	976.81	979.13	957.59	5
October 20, 2025	935.93	965.53	965.08	968.46	934.8	19
October 17, 2025	942.54	947.32	947.32	956.07	942.54	70
October 16, 2025	965.67	960.39	960.39	965.67	951.83	16
October 15, 2025	963.9	956.4	956.4	963.9	956.4	1
October 14, 2025	931.93	948.19	948.19	954.64	931.93	71
October 13, 2025	940.77	943.33	943.33	944.83	938.28	33
October 10, 2025	980	956.85	956.85	982.85	956.85	16
October 09, 2025	961.65	970.16	970.16	970.16	961.65	4
October 08, 2025	949.15	955.64	955.64	955.64	948.46	54
October 07, 2025	960.04	958.97	958.97	960.04	958.97	10
October 06, 2025	964.91	957.65	967.15	967.15	957.65	7
October 03, 2025	955.19	967.69	967.69	967.69	952.5	322
October 02, 2025	949.67	944.23	944.23	949.67	944.23	4
October 01, 2025	955.13	950.75	950.75	955.13	949.36	595
September 30, 2025	948.71	948.91	948.91	948.91	947.45	27
September 29, 2025	977.81	950.32	951.81	977.81	950.32	15
September 26, 2025	959.26	955.83	955.83	960.94	955.83	32
September 25, 2025	965	953.19	953.19	965	953.19	32
September 24, 2025	969.08	969.52	969.52	969.52	969.08	45
September 23, 2025	988.33	979.47	979.47	988.33	979.47	17
September 22, 2025	979.83	983.33	983.33	983.33	979.83	7
September 19, 2025	1,008.43	1,000.8	1,000.8	1,008.43	1,000.8	8,108
September 18, 2025	999.93	1,008.43	1,008.43	1,008.43	995.2	12
September 17, 2025	998.86	998.86	998.86	998.86	995.99	6
September 16, 2025	1,018.42	974.82	974.82	1,018.42	974.82	40
September 15, 2025	1,007.4	1,009.8	1,009.8	1,015	1,004.01	1
September 12, 2025	1,013.88	1,012.55	1,014.69	1,014.69	1,012.55	6
September 11, 2025	1,006.92	1,006.92	1,006.92	1,006.92	1,006.92	244

W.W. Grainger, Inc. (0IZI.L) LSE