W.W. Grainger, Inc. (LON:0IZI)
London
· Delayed Price · Currency is GBP · Price in USD 975.32
-1.39 (-0.14%)
At close: Dec 5, 2025
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 962.13 | 969.97 | 962.00 | 968.28 | 968.28 | -0.86% | 9 |
| Dec 4, 2025 | 971.16 | 976.71 | 969.87 | 976.71 | 976.71 | 1.38% | 7 |
| Dec 3, 2025 | 959.82 | 969.59 | 959.82 | 963.46 | 963.46 | 1.08% | 1 |
| Dec 2, 2025 | 951.48 | 953.15 | 945.91 | 953.15 | 953.15 | 0.08% | 2 |
| Dec 1, 2025 | 934.44 | 952.35 | 934.44 | 952.35 | 952.35 | 0.34% | 22 |
| Nov 28, 2025 | 945.04 | 949.32 | 945.01 | 949.14 | 949.14 | 0.43% | 20 |
| Nov 26, 2025 | 939.26 | 945.73 | 939.26 | 945.12 | 945.12 | 0.02% | 7 |
| Nov 25, 2025 | 933.71 | 944.92 | 933.71 | 944.92 | 944.92 | 0.44% | 5 |
| Nov 24, 2025 | 941.55 | 954.08 | 940.81 | 940.81 | 940.81 | -0.14% | 2 |
| Nov 21, 2025 | 913.61 | 942.14 | 913.61 | 942.14 | 942.14 | 2.43% | 3 |
| Nov 20, 2025 | 917.95 | 932.35 | 917.95 | 919.81 | 919.81 | -0.01% | 13 |
| Nov 19, 2025 | 914.51 | 925.08 | 914.18 | 919.93 | 919.93 | -0.10% | 16 |
| Nov 18, 2025 | 925.42 | 925.42 | 918.39 | 920.88 | 920.88 | -0.74% | 29 |
| Nov 17, 2025 | 921.80 | 931.47 | 921.13 | 927.73 | 927.73 | 0.34% | 11 |
| Nov 14, 2025 | 931.00 | 935.63 | 924.61 | 924.61 | 924.61 | -2.61% | 12 |
| Nov 13, 2025 | 945.31 | 952.19 | 942.97 | 949.37 | 949.37 | 0.04% | 15 |
| Nov 12, 2025 | 941.61 | 948.96 | 941.61 | 948.96 | 948.96 | -0.38% | 5 |
| Nov 11, 2025 | 954.68 | 960.00 | 947.23 | 952.58 | 952.58 | 0.05% | 4 |
| Nov 10, 2025 | 948.52 | 959.63 | 947.62 | 952.11 | 952.11 | 0.39% | 3 |
| Nov 7, 2025 | 949.30 | 956.66 | 943.68 | 948.40 | 946.14 | -0.74% | 7 |
| Nov 6, 2025 | 966.74 | 966.74 | 955.45 | 955.45 | 953.17 | -0.64% | 4 |
| Nov 5, 2025 | 962.94 | 962.94 | 957.68 | 961.64 | 959.35 | 0.52% | 3 |
| Nov 4, 2025 | 964.87 | 967.33 | 956.64 | 956.64 | 954.36 | -1.17% | 4 |
| Nov 3, 2025 | 972.27 | 972.27 | 961.42 | 967.96 | 965.65 | -1.70% | 12 |
| Oct 31, 2025 | 985.00 | 985.00 | 935.03 | 984.68 | 982.34 | 2.49% | 29 |
| Oct 30, 2025 | 953.81 | 972.60 | 953.81 | 960.79 | 958.50 | 0.11% | 544 |
| Oct 29, 2025 | 964.04 | 966.29 | 956.35 | 959.76 | 957.47 | -0.74% | 6 |
| Oct 28, 2025 | 975.02 | 978.19 | 966.87 | 966.87 | 964.57 | -0.70% | 11 |
| Oct 27, 2025 | 971.75 | 977.72 | 966.27 | 973.65 | 971.33 | 0.37% | 28 |
| Oct 24, 2025 | 970.80 | 979.19 | 964.54 | 970.08 | 967.77 | 0.54% | 5 |
| Oct 23, 2025 | 976.38 | 976.38 | 964.85 | 964.85 | 962.55 | -1.38% | 2 |
| Oct 22, 2025 | 969.01 | 978.39 | 969.01 | 978.39 | 976.06 | -0.01% | 3 |
| Oct 21, 2025 | 957.59 | 979.41 | 957.59 | 978.50 | 976.17 | 1.34% | 5 |
| Oct 20, 2025 | 935.93 | 968.46 | 934.80 | 965.53 | 963.23 | 1.92% | 6 |
| Oct 17, 2025 | 942.54 | 960.31 | 942.54 | 947.32 | 945.06 | -1.36% | 18 |
| Oct 16, 2025 | 965.67 | 965.67 | 951.83 | 960.39 | 958.10 | 0.42% | 8 |
| Oct 15, 2025 | 963.90 | 963.90 | 956.40 | 956.40 | 954.12 | 0.33% | 1 |
| Oct 14, 2025 | 931.93 | 954.64 | 931.93 | 953.23 | 950.96 | 0.96% | 43 |
| Oct 13, 2025 | 940.77 | 946.21 | 935.00 | 944.16 | 941.91 | -1.21% | 28 |
| Oct 10, 2025 | 981.05 | 982.85 | 955.76 | 955.76 | 953.48 | -1.48% | 16 |
| Oct 9, 2025 | 961.65 | 974.38 | 961.65 | 970.16 | 967.84 | 1.06% | 4 |
| Oct 8, 2025 | 938.00 | 960.00 | 919.83 | 960.00 | 957.71 | 0.11% | 20 |
| Oct 7, 2025 | 960.00 | 962.84 | 952.69 | 958.97 | 956.68 | -0.85% | 10 |
| Oct 6, 2025 | 964.91 | 967.15 | 957.65 | 967.15 | 964.85 | -0.06% | 8 |
| Oct 3, 2025 | 955.19 | 967.69 | 952.50 | 967.69 | 965.38 | 1.47% | 322 |
| Oct 2, 2025 | 949.67 | 953.66 | 944.05 | 953.66 | 951.39 | 0.31% | 4 |
| Oct 1, 2025 | 957.00 | 957.00 | 945.00 | 950.75 | 948.48 | 0.20% | 595 |
| Sep 30, 2025 | 948.71 | 948.91 | 944.95 | 948.83 | 946.57 | -0.16% | 10 |
| Sep 29, 2025 | 977.81 | 977.81 | 950.32 | 950.32 | 948.06 | -0.58% | 22 |
| Sep 26, 2025 | 959.26 | 960.94 | 955.83 | 955.83 | 953.55 | 0.28% | 1 |