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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	996.51	993.75	993.75	996.51	993.75	82
September 09, 2025	991.98	989.15	989.15	991.98	989.15	2
September 08, 2025	992.01	993.37	982.45	998.83	982.45	512
September 05, 2025	1,026.71	999.25	993	1,026.71	993	20
September 04, 2025	1,000.05	1,026.53	1,017.14	1,026.53	1,000.05	28
September 03, 2025	1,012.58	1,012.58	1,012.58	1,012.58	1,012.58	1
September 02, 2025	1,009.96	1,018.99	1,018.99	1,018.99	1,000.68	127
August 29, 2025	1,047.6	1,017.61	1,017.61	1,047.6	1,014.87	14
August 28, 2025	1,011.06	1,013.44	1,013.44	1,017.6	1,010.94	40
August 27, 2025	1,013.57	1,012.95	1,012.95	1,017.84	1,010.91	10
August 26, 2025	998.7	1,015.71	1,015.71	1,016.44	998.7	7
August 22, 2025	1,030.93	1,017.14	1,021.22	1,030.93	986.63	121
August 21, 2025	997.34	995.9	995.9	999.97	995.9	11
August 20, 2025	995.39	995.9	995.9	1,000	995.39	185
August 19, 2025	982	995.89	995.89	995.89	974.16	88
August 18, 2025	974.09	972	971.82	974.09	961.19	26
August 15, 2025	980.05	972.7	972.7	980.05	972.7	2
August 14, 2025	988.08	969.01	969.01	988.08	969.01	11
August 13, 2025	973.35	965.2	965.2	979.91	958.58	362
August 12, 2025	950.26	951.16	951.16	951.16	943.9	3
August 11, 2025	949.53	937.18	937.18	949.53	937.18	156
August 08, 2025	949.77	944.17	941.91	954.82	940.41	21
August 07, 2025	976.79	954.08	951.8	976.79	949.74	73
August 06, 2025	937.43	949.36	947.09	958.95	937.43	23
August 05, 2025	950.58	938.91	936.66	950.58	932.3	14
August 04, 2025	942.28	939	936.75	944.39	926.83	28
August 01, 2025	925	936.32	925.73	960.37	925	304
July 31, 2025	1,044.64	1,045.58	1,045.58	1,049	1,036.64	8
July 30, 2025	1,049.83	1,053.88	1,053.88	1,061.11	1,049.83	3
July 29, 2025	1,053.24	1,048.55	1,048.55	1,054.88	1,045.76	140
July 28, 2025	1,050.64	1,048.03	1,048.03	1,054.07	1,046.18	2
July 25, 2025	1,054.85	1,050.18	1,050.18	1,055.05	1,046.01	13
July 24, 2025	1,037.52	1,051.04	1,051.04	1,053	1,037.52	40
July 23, 2025	1,031.45	1,037.89	1,037.89	1,043.02	1,031.45	5
July 22, 2025	1,028.84	1,031.22	1,031.22	1,031.52	1,028.84	13
July 21, 2025	1,030.27	1,028.76	1,028.76	1,030.27	1,023.46	7
July 18, 2025	1,025.16	1,026.04	1,026.04	1,032.04	1,022.51	8
July 17, 2025	1,043.52	1,024.66	1,024.66	1,043.52	1,017.91	4
July 16, 2025	1,037.27	1,026.33	1,026.33	1,040.58	1,026.33	9
July 15, 2025	1,053.59	1,059.64	1,059.64	1,059.64	1,053.59	7
July 14, 2025	1,071.1	1,069.75	1,052	1,071.1	1,052	25
July 11, 2025	1,054.42	1,056.99	1,056.99	1,056.99	1,046	27
July 10, 2025	1,050.29	1,057.69	1,057.69	1,059.81	1,050.29	22
July 09, 2025	1,039.2	1,033.19	1,033.19	1,039.2	1,033.19	18
July 08, 2025	1,033.21	1,039.54	1,039.54	1,041.53	1,029.39	112
July 07, 2025	1,082.55	1,039.37	1,039.37	1,082.55	1,039.37	7
July 03, 2025	1,037.05	1,049.7	1,049.7	1,052.1	1,035.46	11

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