UK markets open in 1 hour 23 minutes
NIKKEI 225
38,515.69 -717.11 (-1.83%) HANG SENG
16,321.52 -278.94 (-1.68%) CRUDE OIL
85.99 +0.58 (+0.68%) GOLD FUTURES
2,403.70 +20.70 (+0.87%) DOW
37,735.11 -248.13 (-0.65%) Bitcoin GBP
50,405.96 -2,026.93 (-3.87%)
W.W. Grainger, Inc. (0IZI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:56PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 978.35 | 982.69 | 953.15 | 953.15 | 953.15 | 173 |
| 12 Apr 2024 | 951.62 | 969.14 | 951.62 | 962.82 | 962.82 | 105 |
| 11 Apr 2024 | 967.28 | 984.00 | 961.45 | 972.47 | 972.47 | 91 |
| 10 Apr 2024 | 998.97 | 1,012.80 | 992.02 | 1,012.80 | 1,012.80 | 227 |
| 09 Apr 2024 | 1,010.78 | 1,019.00 | 987.65 | 1,000.64 | 1,000.64 | 99 |
| 08 Apr 2024 | 1,018.00 | 1,021.46 | 1,009.56 | 1,017.50 | 1,017.50 | 6 |
| 05 Apr 2024 | 996.29 | 1,014.06 | 995.00 | 1,013.55 | 1,013.55 | 87 |
| 04 Apr 2024 | 1,012.28 | 1,017.28 | 1,008.05 | 1,015.00 | 1,015.00 | 174 |
| 03 Apr 2024 | 1,000.72 | 1,011.04 | 999.46 | 1,010.21 | 1,010.21 | 174 |
| 02 Apr 2024 | 1,011.99 | 1,016.99 | 997.52 | 997.52 | 997.52 | 617 |
| 28 Mar 2024 | 1,021.11 | 1,024.10 | 1,014.17 | 1,017.19 | 1,017.19 | 216 |
| 27 Mar 2024 | 1,010.18 | 1,017.33 | 1,006.46 | 1,012.16 | 1,012.16 | 79 |
| 26 Mar 2024 | 1,002.06 | 1,012.47 | 1,002.06 | 1,012.29 | 1,012.29 | 84 |
| 25 Mar 2024 | 1,026.92 | 1,026.93 | 1,006.93 | 1,011.36 | 1,011.36 | 124 |
| 22 Mar 2024 | 1,025.49 | 1,034.04 | 1,022.85 | 1,026.27 | 1,026.27 | 94 |
| 21 Mar 2024 | 1,018.16 | 1,033.41 | 1,016.91 | 1,028.96 | 1,028.96 | 488 |
| 20 Mar 2024 | 1,003.07 | 1,009.66 | 1,000.76 | 1,006.52 | 1,006.52 | 206 |
| 19 Mar 2024 | 999.37 | 1,004.32 | 991.17 | 998.48 | 998.48 | 71 |
| 18 Mar 2024 | 1,003.09 | 1,013.20 | 997.65 | 999.57 | 999.57 | 170 |
| 15 Mar 2024 | 987.55 | 994.68 | 984.17 | 986.85 | 986.85 | 524 |
| 14 Mar 2024 | 996.38 | 996.51 | 983.51 | 991.19 | 991.19 | 390 |
| 13 Mar 2024 | 969.42 | 977.80 | 964.23 | 972.01 | 972.01 | 38 |
| 12 Mar 2024 | 967.92 | 976.39 | 966.26 | 976.15 | 976.15 | 65 |
| 11 Mar 2024 | 964.99 | 968.65 | 955.43 | 962.15 | 962.15 | 195 |
| 08 Mar 2024 | 990.35 | 994.20 | 984.01 | 991.53 | 991.53 | 90 |
| 07 Mar 2024 | 984.37 | 999.40 | 984.37 | 992.89 | 992.89 | 105 |
| 06 Mar 2024 | 989.01 | 996.79 | 979.34 | 980.72 | 980.72 | 169 |
| 05 Mar 2024 | 983.99 | 998.59 | 977.89 | 990.72 | 990.72 | 48 |
| 04 Mar 2024 | 982.20 | 996.29 | 978.03 | 984.76 | 984.76 | 96 |
| 01 Mar 2024 | 972.40 | 980.74 | 968.57 | 978.45 | 978.45 | 47 |
| 29 Feb 2024 | 969.80 | 979.94 | 960.59 | 977.51 | 977.51 | 129 |
| 28 Feb 2024 | 970.71 | 975.42 | 966.07 | 973.69 | 973.69 | 53 |
| 27 Feb 2024 | 958.91 | 968.37 | 958.91 | 967.40 | 967.40 | 188 |
| 26 Feb 2024 | 961.54 | 968.60 | 953.99 | 965.74 | 965.74 | 91 |
| 23 Feb 2024 | 963.17 | 964.71 | 952.12 | 952.12 | 952.12 | 70 |
| 22 Feb 2024 | 955.25 | 966.44 | 955.25 | 966.44 | 966.44 | 106 |
| 21 Feb 2024 | 943.07 | 943.07 | 928.07 | 935.90 | 935.90 | 67 |
| 20 Feb 2024 | 924.50 | 940.77 | 924.50 | 940.77 | 940.77 | 405 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 943.69 | 951.30 | 941.05 | 942.22 | 942.22 | 89 |
| 15 Feb 2024 | 946.01 | 950.86 | 939.41 | 942.83 | 942.83 | 16 |
| 14 Feb 2024 | 939.36 | 947.14 | 937.01 | 945.35 | 945.35 | 42 |
| 13 Feb 2024 | 929.93 | 942.00 | 924.43 | 936.06 | 936.06 | 112 |
| 12 Feb 2024 | 958.07 | 961.72 | 950.00 | 953.61 | 953.61 | 32 |
| 09 Feb 2024 | 947.79 | 960.33 | 945.95 | 957.45 | 957.45 | 192 |
| 09 Feb 2024 | 1.86 Dividend | |||||
| 08 Feb 2024 | 947.35 | 949.52 | 941.43 | 946.47 | 944.61 | 69 |
| 07 Feb 2024 | 942.59 | 953.27 | 941.48 | 949.15 | 947.28 | 223 |
| 06 Feb 2024 | 947.60 | 950.28 | 936.24 | 936.55 | 934.71 | 161 |
| 05 Feb 2024 | 956.20 | 963.53 | 942.96 | 949.71 | 947.84 | 240 |
| 02 Feb 2024 | 929.46 | 968.38 | 922.17 | 967.99 | 966.09 | 114 |
| 01 Feb 2024 | 899.58 | 907.25 | 886.33 | 906.15 | 904.37 | 69 |
| 31 Jan 2024 | 918.60 | 921.44 | 899.51 | 899.51 | 897.74 | 58 |
| 30 Jan 2024 | 897.50 | 917.14 | 888.99 | 914.35 | 912.55 | 94 |
| 29 Jan 2024 | 886.92 | 890.73 | 876.79 | 890.73 | 888.98 | 60 |
| 26 Jan 2024 | 883.51 | 885.05 | 875.10 | 877.66 | 875.94 | 209 |
| 25 Jan 2024 | 877.18 | 881.88 | 868.13 | 879.95 | 878.22 | 343 |
| 24 Jan 2024 | 880.00 | 880.66 | 865.10 | 877.58 | 875.86 | 117 |
| 23 Jan 2024 | 878.53 | 878.58 | 867.83 | 872.30 | 870.59 | 165 |
| 22 Jan 2024 | 866.63 | 873.18 | 866.01 | 869.19 | 867.48 | 3 |
| 19 Jan 2024 | 874.95 | 879.55 | 866.92 | 873.71 | 871.99 | 150 |
| 18 Jan 2024 | 856.77 | 876.70 | 852.01 | 863.62 | 861.92 | 116 |
| 17 Jan 2024 | 839.91 | 842.83 | 834.51 | 839.12 | 837.47 | 41 |
| 16 Jan 2024 | 841.00 | 841.00 | 835.77 | 838.76 | 837.11 | 12 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 848.45 | 848.45 | 834.41 | 841.24 | 839.59 | 94 |
| 11 Jan 2024 | 834.48 | 834.48 | 826.77 | 830.30 | 828.67 | 31 |
| 10 Jan 2024 | 823.99 | 832.20 | 823.42 | 826.80 | 825.18 | 1,156 |
| 09 Jan 2024 | 811.38 | 819.03 | 807.29 | 819.03 | 817.42 | 25 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 814.32 | 814.51 | 814.32 | 814.51 | 812.91 | 6 |
| 04 Jan 2024 | 811.18 | 818.28 | 808.42 | 817.10 | 815.50 | 24 |
| 03 Jan 2024 | 815.68 | 816.68 | 800.98 | 815.05 | 813.45 | 55 |
| 02 Jan 2024 | 828.05 | 828.05 | 813.13 | 813.13 | 811.53 | 22 |
| 29 Dec 2023 | 824.40 | 831.82 | 824.40 | 825.19 | 823.57 | 3 |
| 28 Dec 2023 | 827.52 | 831.80 | 826.42 | 827.71 | 826.08 | 1 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 826.59 | 831.44 | 824.08 | 829.05 | 827.43 | 9 |
| 21 Dec 2023 | 819.31 | 826.04 | 819.26 | 820.98 | 819.37 | 10 |
| 20 Dec 2023 | 816.98 | 833.18 | 813.54 | 825.36 | 823.74 | 447 |
| 19 Dec 2023 | 835.65 | 840.99 | 828.68 | 831.00 | 829.37 | 168 |
| 18 Dec 2023 | 826.36 | 833.18 | 824.00 | 833.18 | 831.54 | 30 |
| 15 Dec 2023 | 822.08 | 825.76 | 820.68 | 822.08 | 820.46 | 246 |
| 14 Dec 2023 | 818.81 | 825.46 | 813.37 | 825.46 | 823.84 | 3,595 |
| 13 Dec 2023 | 818.01 | 821.16 | 813.90 | 813.90 | 812.30 | 43 |
| 12 Dec 2023 | 813.09 | 821.72 | 812.16 | 821.54 | 819.93 | 11 |
| 11 Dec 2023 | 805.94 | 815.65 | 805.29 | 814.98 | 813.38 | 65 |
| 08 Dec 2023 | 811.72 | 812.06 | 802.68 | 803.82 | 802.24 | 92 |
| 07 Dec 2023 | 805.38 | 810.77 | 805.29 | 807.78 | 806.19 | 35 |
| 06 Dec 2023 | 796.70 | 811.56 | 796.70 | 804.51 | 802.93 | 55 |
| 05 Dec 2023 | 796.16 | 806.45 | 795.91 | 797.98 | 796.41 | 27 |
| 04 Dec 2023 | 796.52 | 806.00 | 790.62 | 799.21 | 797.64 | 259 |
| 01 Dec 2023 | 788.54 | 801.32 | 782.85 | 799.67 | 798.10 | 125 |
| 30 Nov 2023 | 777.17 | 785.82 | 774.17 | 780.95 | 779.42 | 61 |
| 29 Nov 2023 | 782.46 | 782.46 | 772.04 | 778.87 | 777.34 | 15 |
| 28 Nov 2023 | 810.95 | 811.95 | 777.77 | 777.77 | 776.24 | 162 |
| 27 Nov 2023 | 811.87 | 814.66 | 807.49 | 814.55 | 812.95 | 397 |
| 24 Nov 2023 | 810.39 | 813.62 | 808.62 | 811.94 | 810.34 | 31 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 810.24 | 814.14 | 803.75 | 811.14 | 809.55 | 96 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.