Skip to main content
W.W. Grainger, Inc. (LON:0IZI)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,096.93
-17.32 (-1.55%)
Mar 9, 2026, 5:10 PM GMT

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,126.681,154.801,102.671,114.251,114.25-2.27%51
Mar 5, 20261,158.561,203.001,129.681,140.161,140.16-0.68%48
Mar 4, 20261,151.001,178.661,124.341,147.951,147.950.24%35
Mar 3, 20261,147.641,183.311,119.561,145.191,145.190.28%243
Mar 2, 20261,103.941,168.661,101.241,142.041,142.040.68%103
Feb 27, 20261,089.531,145.351,089.531,134.341,134.342.40%289
Feb 26, 20261,126.991,147.111,092.501,107.771,107.77-0.59%101
Feb 25, 20261,112.611,157.291,105.001,114.361,114.36-1.05%58
Feb 24, 20261,125.681,145.361,108.941,126.171,126.170.39%111
Feb 23, 20261,134.951,149.191,108.001,121.751,121.75-0.66%57
Feb 20, 20261,127.731,155.481,093.281,129.241,129.24-0.15%28
Feb 19, 20261,123.831,162.601,117.001,130.891,130.890.03%32
Feb 18, 20261,131.961,153.691,112.691,130.501,130.50-0.85%24
Feb 17, 20261,165.711,165.711,108.371,140.211,140.210.23%53
Feb 13, 20261,117.501,148.281,091.351,137.551,137.550.92%328
Feb 12, 20261,182.841,229.761,118.241,127.171,127.17-6.26%64
Feb 11, 20261,189.001,214.901,169.651,202.501,202.501.74%101
Feb 10, 20261,181.821,202.021,165.751,181.971,181.97-0.65%117
Feb 9, 20261,228.561,228.561,170.001,189.751,189.750.05%542
Feb 6, 20261,174.871,215.431,174.871,189.121,186.86-0.01%80
Feb 5, 20261,195.051,210.241,176.351,189.281,187.020.09%39
Feb 4, 20261,140.081,206.221,133.541,188.171,185.913.42%73
Feb 3, 20261,116.531,201.241,076.361,148.931,146.755.02%501
Feb 2, 20261,080.901,099.031,058.641,094.001,091.921.59%71
Jan 30, 20261,071.931,092.321,056.361,076.901,074.850.20%60
Jan 29, 20261,062.521,092.771,056.361,074.781,072.740.82%39
Jan 28, 20261,047.111,075.001,037.261,066.001,063.971.41%181
Jan 27, 20261,060.001,076.001,049.281,051.201,049.200.10%3
Jan 26, 20261,065.261,073.371,050.181,050.181,048.18-1.42%7
Jan 22, 20261,064.951,068.211,061.231,065.301,063.281.60%23
Jan 21, 20261,044.591,049.181,027.021,048.551,046.561.03%5
Jan 20, 20261,036.971,060.511,015.251,037.821,035.85-3.25%91
Jan 16, 20261,070.001,072.721,058.571,072.721,070.681.15%24
Jan 15, 20261,060.621,065.681,049.851,060.541,058.521.63%32
Jan 14, 20261,033.571,045.411,033.571,043.521,041.540.91%104
Jan 13, 20261,025.091,039.511,025.091,034.111,032.150.44%22
Jan 12, 20261,034.001,034.001,019.531,029.621,027.66-0.13%9
Jan 9, 20261,037.201,037.201,029.661,030.951,028.99-0.49%9
Jan 8, 2026994.641,035.98994.641,035.981,034.012.94%14
Jan 7, 20261,027.241,027.241,006.371,006.371,004.46-2.02%2
Jan 6, 20261,022.161,027.391,022.161,027.091,025.14-0.28%13
Jan 5, 20261,002.111,029.97998.251,029.971,028.012.55%72
Jan 2, 20261,016.231,016.231,003.941,004.311,002.40-1.53%21
Dec 31, 20251,010.881,028.781,010.881,019.901,017.96-0.31%4
Dec 30, 20251,021.191,023.571,019.131,023.051,021.110.45%43
Dec 29, 20251,038.671,038.671,018.061,018.471,016.53-0.55%2
Dec 24, 20251,031.781,031.781,024.061,024.061,022.11-0.61%1
Dec 23, 20251,042.111,042.321,030.301,030.301,028.34-0.30%49
Dec 22, 20251,028.521,033.381,028.521,033.381,031.411.52%5
Dec 19, 20251,027.671,027.671,017.931,017.931,016.00-0.33%314
Dec 18, 20251,028.211,028.211,021.331,021.331,019.391.00%15
Dec 17, 20251,023.161,023.161,011.181,011.181,009.25-1.11%8
Dec 16, 20251,022.581,022.611,022.491,022.491,020.55-0.61%10
Dec 15, 20251,025.201,040.431,025.201,028.741,026.78-0.30%281
Dec 12, 20251,033.001,047.871,022.671,031.791,029.830.74%12
Dec 11, 2025992.801,028.16992.801,024.221,022.274.57%41
Dec 10, 2025982.22982.73979.47979.47977.611.64%3
Dec 9, 2025958.66965.00958.66963.71961.88-0.55%274
Dec 8, 2025965.09977.25962.67969.02967.18-0.65%160
Dec 5, 2025962.13975.32962.00975.32973.47-0.14%9
Dec 4, 2025971.16976.71969.87976.71974.851.38%7
Dec 3, 2025959.82969.59959.82963.46961.631.08%1
Dec 2, 2025951.48953.15945.91953.15951.340.08%2
Dec 1, 2025934.44952.35934.44952.35950.540.34%22
Nov 28, 2025945.04949.32945.01949.14947.340.43%20
Nov 26, 2025939.26945.73939.26945.12943.320.02%7
Nov 25, 2025933.71944.92933.71944.92943.120.44%5
Nov 24, 2025941.55954.08940.81940.81939.02-0.14%2
Nov 21, 2025913.61942.14913.61942.14940.342.43%3
Nov 20, 2025917.95932.35917.95919.81918.06-0.01%13
Nov 19, 2025914.51925.08914.18919.93918.18-0.10%16
Nov 18, 2025925.42925.42918.39920.88919.12-0.74%29
Nov 17, 2025921.80931.47921.13927.73925.970.34%11
Nov 14, 2025931.00935.63924.61924.61922.85-2.61%12
Nov 13, 2025945.31952.19942.97949.37947.570.04%15
Nov 12, 2025941.61948.96941.61948.96947.16-0.38%5
Nov 11, 2025954.68960.00947.23952.58950.770.05%4
Nov 10, 2025948.52959.63947.62952.11950.300.39%3
Nov 7, 2025949.30956.66943.68948.40944.34-0.74%7
Nov 6, 2025966.74966.74955.45955.45951.36-0.64%4
Nov 5, 2025962.94962.94957.68961.64957.530.52%3
Nov 4, 2025964.87967.33956.64956.64952.55-1.17%4
Nov 3, 2025972.27972.27961.42967.96963.82-1.70%12
Oct 31, 2025985.00985.00935.03984.68980.472.49%29
Oct 30, 2025953.81972.60953.81960.79956.680.11%544
Oct 29, 2025964.04966.29956.35959.76955.65-0.74%6
Oct 28, 2025975.02978.19966.87966.87962.73-0.70%11
Oct 27, 2025971.75977.72966.27973.65969.480.37%28
Oct 24, 2025970.80979.19964.54970.08965.930.54%5
Oct 23, 2025976.38976.38964.85964.85960.72-1.38%2
Oct 22, 2025969.01978.39969.01978.39974.20-0.01%3
Oct 21, 2025957.59979.41957.59978.50974.311.34%5
Oct 20, 2025935.93968.46934.80965.53961.401.92%6
Oct 17, 2025942.54960.31942.54947.32943.26-1.36%18
Oct 16, 2025965.67965.67951.83960.39956.280.42%8
Oct 15, 2025963.90963.90956.40956.40952.310.33%1
Oct 14, 2025931.93954.64931.93953.23949.150.96%43
Oct 13, 2025940.77946.21935.00944.16940.12-1.21%28
Oct 10, 2025981.05982.85955.76955.76951.67-1.48%16
Oct 9, 2025961.65974.38961.65970.16966.001.06%4