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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,127.73	1,129.24	1,129.24	1,155.48	1,093.28	21
February 19, 2026	1,146.62	1,127.84	1,127.84	1,146.62	1,127.31	32
February 18, 2026	1,131.96	1,130.5	1,130.5	1,153.69	1,112.69	633
February 17, 2026	1,122.13	1,137.73	1,137.73	1,137.73	1,122.13	53
February 13, 2026	1,118.23	1,138.34	1,138.34	1,138.34	1,108.89	350
February 12, 2026	1,191.56	1,133.81	1,133.81	1,216.53	1,133.81	64
February 11, 2026	1,189.12	1,205.5	1,205.5	1,205.5	1,184.18	101
February 10, 2026	1,181.82	1,183.24	1,189.74	1,202.02	1,165.75	113
February 09, 2026	1,184.05	1,187.89	1,187.89	1,193.27	1,175.01	542
February 06, 2026	1,183.19	1,185.38	1,185.38	1,206.22	1,180.24	409
February 05, 2026	1,198.83	1,186	1,183.74	1,201.65	1,184.58	115
February 04, 2026	1,159.66	1,188.17	1,185.91	1,200.15	1,146.31	82
February 03, 2026	1,129.99	1,159.41	1,157.2	1,159.41	1,124.69	502
February 02, 2026	1,080.9	1,090	1,087.92	1,090	1,065.92	71
January 30, 2026	1,067.93	1,075.58	1,075.58	1,084.08	1,067.93	60
January 29, 2026	1,075	1,084.77	1,084.77	1,085.22	1,058.26	49
January 28, 2026	1,067.22	1,063.35	1,063.35	1,067.22	1,047.64	181
January 27, 2026	1,051.2	1,051.2	1,051.2	1,051.2	1,051.2	389
January 26, 2026	1,059.24	1,060.55	1,060.55	1,060.55	1,056.63	13
January 22, 2026	1,064.95	1,065.3	1,065.3	1,065.67	1,061.23	36
January 21, 2026	1,048.51	1,048.51	1,048.51	1,048.51	1,048.51	5
January 20, 2026	1,036.97	1,037.82	1,045.68	1,060.51	1,015.25	104
January 16, 2026	1,070	1,072.72	1,070.99	1,072.72	1,058.57	23
January 15, 2026	1,065.68	1,060.54	1,060.54	1,065.68	1,060.35	30
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

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