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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	1,053.84	1,044.28	1,044.28	1,053.84	1,043.33	2,377
July 01, 2025	1,035.76	1,053.73	1,053.73	1,053.73	1,034	664
June 30, 2025	1,031.85	1,034.34	1,034.34	1,037.5	1,024.91	15
June 27, 2025	1,017.95	1,027.86	1,027.86	1,027.86	1,017.95	68
June 26, 2025	1,025.4	1,012.75	1,012.75	1,029.98	1,010.5	163
June 25, 2025	1,036.11	1,031.9	1,031.9	1,038.7	1,031.9	1
June 24, 2025	1,043.03	1,041.89	1,041.89	1,044.8	1,033.57	3
June 23, 2025	1,039.66	1,027.73	1,027.73	1,039.66	1,027.73	7
June 20, 2025	1,042.9	1,039.47	1,039.47	1,058.02	1,033.48	6
June 18, 2025	1,042.22	1,046.3	1,046.3	1,053.5	1,042.22	14
June 17, 2025	1,065.01	1,053.37	1,053.37	1,069.38	1,049.37	32
June 16, 2025	1,055.27	1,055.27	1,055.27	1,055.27	1,055.27	25
June 13, 2025	1,071.88	1,073.03	1,073.03	1,073.03	1,069.46	17
June 12, 2025	1,078.76	1,073.8	1,073.8	1,078.76	1,073.5	1
June 11, 2025	1,086.42	1,079.31	1,079.31	1,086.42	1,079.11	1

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