Skip to main content
W.W. Grainger, Inc. (LON:0IZI)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,152.70
-5.80 (-0.50%)
Apr 28, 2026, 5:14 PM GMT

W.W. Grainger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,153.501,188.971,131.361,158.501,158.501.12%68
Apr 24, 20261,164.911,199.541,134.051,145.651,145.65-3.04%198
Apr 23, 20261,115.031,185.201,115.031,181.531,181.531.20%39
Apr 22, 20261,156.001,200.001,156.001,167.471,167.470.31%117
Apr 21, 20261,168.911,191.841,134.361,163.891,163.890.79%131
Apr 20, 20261,152.001,191.561,134.651,154.741,154.74-0.57%85
Apr 17, 20261,129.101,172.631,120.001,161.371,161.371.48%98
Apr 16, 20261,155.901,174.441,115.561,144.411,144.411.66%53
Apr 15, 20261,139.061,182.121,114.211,125.721,125.72-2.83%65
Apr 14, 20261,170.721,182.901,131.881,158.491,158.490.02%72
Apr 13, 20261,156.841,189.001,128.271,158.271,158.27-1.39%80
Apr 10, 20261,158.751,192.431,139.521,174.541,174.54-0.36%59
Apr 9, 20261,149.011,189.001,122.521,178.821,178.821.82%157
Apr 8, 20261,137.891,160.021,114.771,157.801,157.804.75%236
Apr 7, 20261,125.061,150.001,095.081,105.261,105.26-0.73%255
Apr 2, 20261,107.581,138.211,075.161,113.431,113.430.40%46
Apr 1, 20261,070.281,116.171,066.031,109.001,109.002.28%68
Mar 31, 20261,057.221,104.361,052.621,084.271,084.272.10%45
Mar 30, 20261,057.071,081.091,019.791,062.011,062.010.38%83
Mar 27, 20261,042.061,081.311,037.171,058.011,058.01-0.02%55
Mar 26, 20261,060.061,094.261,055.331,058.201,058.20-1.76%131
Mar 25, 20261,074.001,093.721,049.421,077.121,077.120.77%42
Mar 24, 20261,050.261,108.611,025.911,068.911,068.910.64%190
Mar 23, 20261,040.901,086.091,027.001,062.111,062.111.61%145
Mar 20, 20261,023.991,067.951,023.991,045.251,045.25-1.17%2,133
Mar 19, 20261,007.441,065.731,007.441,057.591,057.590.48%4,091
Mar 18, 20261,050.001,087.161,035.651,052.551,052.55-1.53%32
Mar 17, 20261,022.731,094.361,022.731,068.951,068.950.82%132
Mar 16, 20261,108.701,108.701,050.961,060.251,060.25-1.38%223
Mar 13, 20261,085.221,109.991,057.941,075.081,075.08-1.41%40
Mar 12, 20261,086.311,121.141,077.991,090.451,090.45-1.05%31
Mar 11, 20261,092.341,126.801,081.291,102.001,102.00-0.96%28
Mar 10, 20261,077.871,137.001,077.871,112.711,112.710.70%106
Mar 9, 20261,060.381,136.901,060.381,105.001,105.00-0.83%95
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