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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,033.57	1,043.52	1,043.92	1,045.41	1,033.57	103
January 13, 2026	1,031.15	1,034.11	1,034.11	1,035.53	1,031.15	21
January 12, 2026	1,026.86	1,029.62	1,029.62	1,029.62	1,026.86	9
January 09, 2026	1,030.95	1,030.95	1,030.95	1,030.95	1,030.95	9
January 08, 2026	1,000.8	1,031.04	1,031.04	1,031.04	1,000.8	413
January 07, 2026	1,027.24	1,006.37	1,020.42	1,027.24	1,006.37	2
January 06, 2026	1,027.39	1,027.09	1,027.09	1,027.39	1,027.09	13
January 05, 2026	1,002.11	1,029.97	1,029.97	1,029.97	1,002.11	78
January 02, 2026	1,007.31	1,014	1,014	1,014	1,003.94	29
December 31, 2025	1,028.78	1,019.9	1,019.9	1,028.78	1,019.9	4
December 30, 2025	1,021.19	1,023.05	1,023.05	1,023.57	1,020.87	43
December 29, 2025	1,038.67	1,018.47	1,018.47	1,038.67	1,018.06	2
December 24, 2025	1,024.06	1,024.06	1,024.06	1,024.06	1,024.06	1
December 23, 2025	1,030.75	1,030.3	1,030.3	1,031.25	1,030.3	49
December 22, 2025	1,029.93	1,033.38	1,033.38	1,033.38	1,029.93	5
December 19, 2025	1,022.11	1,021.09	1,021.09	1,022.11	1,021.09	314
December 18, 2025	1,024.25	1,022.88	1,022.88	1,024.25	1,022.88	18
December 17, 2025	1,023.16	1,011.18	1,011.18	1,023.16	1,011.18	128
December 16, 2025	1,022.58	1,022.49	1,022.49	1,022.61	1,022.49	11
December 15, 2025	1,025.2	1,028.74	1,028.74	1,036.73	1,025.2	328
December 12, 2025	1,035.98	1,031.79	1,031.79	1,035.98	1,029.95	12
December 11, 2025	1,012.85	1,027.41	1,027.41	1,028.16	1,012.85	53
December 10, 2025	979.47	979.47	979.47	979.47	979.47	19
December 09, 2025	965	963.71	963.71	965	961.96	273
December 08, 2025	965.09	969.02	969.02	977.25	962.67	193
December 05, 2025	962.13	975.32	968.28	975.32	962	9
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

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