W.W. Grainger, Inc. (0IZI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:49PM BST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 898.35 | 907.95 | 894.68 | 904.49 | 904.49 | 124 |
| 13 June 2024 | 912.31 | 913.57 | 908.10 | 913.57 | 913.57 | 126 |
| 12 June 2024 | 900.29 | 920.00 | 900.29 | 910.01 | 910.01 | 1,138 |
| 11 June 2024 | 895.82 | 895.82 | 881.28 | 895.04 | 895.04 | 34 |
| 10 June 2024 | 890.10 | 900.81 | 887.95 | 896.15 | 896.15 | 162 |
| 07 June 2024 | 880.58 | 899.33 | 876.32 | 894.85 | 894.85 | 126 |
| 06 June 2024 | 884.59 | 890.43 | 875.65 | 876.44 | 876.44 | 264 |
| 05 June 2024 | 897.84 | 897.84 | 886.07 | 889.90 | 889.90 | 42 |
| 04 June 2024 | 881.02 | 893.27 | 881.02 | 885.89 | 885.89 | 2,317 |
| 03 June 2024 | 924.40 | 928.95 | 878.86 | 884.88 | 884.88 | 340 |
| 31 May 2024 | 908.93 | 910.05 | 898.51 | 903.08 | 903.08 | 172 |
| 30 May 2024 | 919.09 | 919.09 | 905.66 | 907.10 | 907.10 | 147 |
| 29 May 2024 | 935.86 | 935.86 | 906.44 | 910.72 | 910.72 | 612 |
| 28 May 2024 | 962.84 | 966.05 | 947.59 | 947.59 | 947.59 | 106 |
| 24 May 2024 | 959.24 | 966.97 | 949.73 | 966.52 | 966.52 | 52 |
| 23 May 2024 | 961.52 | 969.60 | 947.78 | 961.51 | 961.51 | 140 |
| 22 May 2024 | 956.85 | 969.99 | 953.65 | 961.65 | 961.65 | 48 |
| 21 May 2024 | 951.57 | 954.12 | 948.19 | 952.74 | 952.74 | 155 |
| 20 May 2024 | 949.58 | 954.06 | 945.66 | 952.43 | 952.43 | 63 |
| 17 May 2024 | 951.37 | 958.57 | 937.87 | 938.80 | 938.80 | 74 |
| 16 May 2024 | 957.27 | 960.90 | 947.30 | 950.18 | 950.18 | 28 |
| 15 May 2024 | 959.01 | 959.03 | 952.29 | 957.64 | 957.64 | 3,758 |
| 14 May 2024 | 949.94 | 950.41 | 940.95 | 949.95 | 949.95 | 92 |
| 13 May 2024 | 959.09 | 959.09 | 947.85 | 947.85 | 947.85 | 106 |
| 10 May 2024 | 959.11 | 960.09 | 952.11 | 960.09 | 960.09 | 54 |
| 10 May 2024 | 2.05 Dividend | |||||
| 09 May 2024 | 951.87 | 956.18 | 941.38 | 955.73 | 953.68 | 12 |
| 08 May 2024 | 946.84 | 959.94 | 946.84 | 949.78 | 947.74 | 185 |
| 07 May 2024 | 941.76 | 952.85 | 931.27 | 952.85 | 950.81 | 276 |
| 03 May 2024 | 929.76 | 949.25 | 917.10 | 932.36 | 930.36 | 57 |
| 02 May 2024 | 927.25 | 927.25 | 918.15 | 924.89 | 922.90 | 236 |
| 01 May 2024 | 927.91 | 928.64 | 916.78 | 925.70 | 923.71 | 28 |
| 30 Apr 2024 | 934.95 | 935.83 | 927.44 | 932.00 | 930.00 | 112 |
| 29 Apr 2024 | 941.76 | 945.35 | 920.87 | 930.15 | 928.15 | 225 |
| 26 Apr 2024 | 944.40 | 946.16 | 927.26 | 927.26 | 925.27 | 138 |
| 25 Apr 2024 | 931.85 | 947.99 | 921.43 | 947.99 | 945.96 | 220 |
| 24 Apr 2024 | 952.95 | 963.53 | 946.99 | 954.64 | 952.59 | 681 |
| 23 Apr 2024 | 953.24 | 960.17 | 942.82 | 960.17 | 958.11 | 156 |
| 22 Apr 2024 | 946.28 | 955.10 | 942.18 | 948.51 | 946.48 | 1,066 |
| 19 Apr 2024 | 931.95 | 945.38 | 931.95 | 940.27 | 938.25 | 88 |
| 18 Apr 2024 | 961.75 | 961.75 | 939.43 | 939.43 | 937.41 | 393 |
| 17 Apr 2024 | 961.76 | 964.05 | 942.88 | 948.39 | 946.36 | 64 |
| 16 Apr 2024 | 960.85 | 960.85 | 952.96 | 956.47 | 954.42 | 47 |
| 15 Apr 2024 | 978.35 | 982.69 | 953.15 | 953.15 | 951.10 | 173 |
| 12 Apr 2024 | 951.62 | 969.14 | 951.62 | 962.82 | 960.75 | 105 |
| 11 Apr 2024 | 967.28 | 984.00 | 961.45 | 972.47 | 970.39 | 91 |
| 10 Apr 2024 | 998.97 | 1,012.80 | 992.02 | 1,012.80 | 1,010.63 | 227 |
| 09 Apr 2024 | 1,010.78 | 1,019.00 | 987.65 | 1,000.64 | 998.49 | 99 |
| 08 Apr 2024 | 1,018.00 | 1,021.46 | 1,009.56 | 1,017.50 | 1,015.32 | 6 |
| 05 Apr 2024 | 996.29 | 1,014.06 | 995.00 | 1,013.55 | 1,011.38 | 87 |
| 04 Apr 2024 | 1,012.28 | 1,017.28 | 1,008.05 | 1,015.00 | 1,012.82 | 174 |
| 03 Apr 2024 | 1,000.72 | 1,011.04 | 999.46 | 1,010.21 | 1,008.05 | 174 |
| 02 Apr 2024 | 1,011.99 | 1,016.99 | 997.52 | 997.52 | 995.38 | 617 |
| 28 Mar 2024 | 1,021.11 | 1,024.10 | 1,014.17 | 1,017.19 | 1,015.01 | 216 |
| 27 Mar 2024 | 1,010.18 | 1,017.33 | 1,006.46 | 1,012.16 | 1,009.99 | 79 |
| 26 Mar 2024 | 1,002.06 | 1,012.47 | 1,002.06 | 1,012.29 | 1,010.12 | 84 |
| 25 Mar 2024 | 1,026.92 | 1,026.93 | 1,006.93 | 1,011.36 | 1,009.19 | 124 |
| 22 Mar 2024 | 1,025.49 | 1,034.04 | 1,022.85 | 1,026.27 | 1,024.07 | 94 |
| 21 Mar 2024 | 1,018.16 | 1,033.41 | 1,016.91 | 1,028.96 | 1,026.75 | 488 |
| 20 Mar 2024 | 1,003.07 | 1,009.66 | 1,000.76 | 1,006.52 | 1,004.36 | 206 |
| 19 Mar 2024 | 999.37 | 1,004.32 | 991.17 | 998.48 | 996.34 | 71 |
| 18 Mar 2024 | 1,003.09 | 1,013.20 | 997.65 | 999.57 | 997.43 | 170 |
| 15 Mar 2024 | 987.55 | 994.68 | 984.17 | 986.85 | 984.73 | 524 |
| 14 Mar 2024 | 996.38 | 996.51 | 983.51 | 991.19 | 989.06 | 390 |
| 13 Mar 2024 | 969.42 | 977.80 | 964.23 | 972.01 | 969.93 | 38 |
| 12 Mar 2024 | 967.92 | 976.39 | 966.26 | 976.15 | 974.06 | 65 |
| 11 Mar 2024 | 964.99 | 968.65 | 955.43 | 962.15 | 960.09 | 195 |
| 08 Mar 2024 | 990.35 | 994.20 | 984.01 | 991.53 | 989.40 | 90 |
| 07 Mar 2024 | 984.37 | 999.40 | 984.37 | 992.89 | 990.76 | 105 |
| 06 Mar 2024 | 989.01 | 996.79 | 979.34 | 980.72 | 978.62 | 169 |
| 05 Mar 2024 | 983.99 | 998.59 | 977.89 | 990.72 | 988.59 | 48 |
| 04 Mar 2024 | 982.20 | 996.29 | 978.03 | 984.76 | 982.64 | 96 |
| 01 Mar 2024 | 972.40 | 980.74 | 968.57 | 978.45 | 976.35 | 47 |
| 29 Feb 2024 | 969.80 | 979.94 | 960.59 | 977.51 | 975.41 | 129 |
| 28 Feb 2024 | 970.71 | 975.42 | 966.07 | 973.69 | 971.60 | 53 |
| 27 Feb 2024 | 958.91 | 968.37 | 958.91 | 967.40 | 965.33 | 188 |
| 26 Feb 2024 | 961.54 | 968.60 | 953.99 | 965.74 | 963.67 | 91 |
| 23 Feb 2024 | 963.17 | 964.71 | 952.12 | 952.12 | 950.08 | 70 |
| 22 Feb 2024 | 955.25 | 966.44 | 955.25 | 966.44 | 964.37 | 106 |
| 21 Feb 2024 | 943.07 | 943.07 | 928.07 | 935.90 | 933.89 | 67 |
| 20 Feb 2024 | 924.50 | 940.77 | 924.50 | 940.77 | 938.75 | 405 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 943.69 | 951.30 | 941.05 | 942.22 | 940.20 | 89 |
| 15 Feb 2024 | 946.01 | 950.86 | 939.41 | 942.83 | 940.81 | 16 |
| 14 Feb 2024 | 939.36 | 947.14 | 937.01 | 945.35 | 943.32 | 42 |
| 13 Feb 2024 | 929.93 | 942.00 | 924.43 | 936.06 | 934.05 | 112 |
| 12 Feb 2024 | 958.07 | 961.72 | 950.00 | 953.61 | 951.56 | 32 |
| 09 Feb 2024 | 947.79 | 960.33 | 945.95 | 957.45 | 955.40 | 192 |
| 09 Feb 2024 | 1.86 Dividend | |||||
| 08 Feb 2024 | 947.35 | 949.52 | 941.43 | 946.47 | 942.58 | 69 |
| 07 Feb 2024 | 942.59 | 953.27 | 941.48 | 949.15 | 945.25 | 223 |
| 06 Feb 2024 | 947.60 | 950.28 | 936.24 | 936.55 | 932.70 | 161 |
| 05 Feb 2024 | 956.20 | 963.53 | 942.96 | 949.71 | 945.81 | 240 |
| 02 Feb 2024 | 929.46 | 968.38 | 922.17 | 967.99 | 964.02 | 114 |
| 01 Feb 2024 | 899.58 | 907.25 | 886.33 | 906.15 | 902.43 | 69 |
| 31 Jan 2024 | 918.60 | 921.44 | 899.51 | 899.51 | 895.82 | 58 |
| 30 Jan 2024 | 897.50 | 917.14 | 888.99 | 914.35 | 910.60 | 94 |
| 29 Jan 2024 | 886.92 | 890.73 | 876.79 | 890.73 | 887.07 | 60 |
| 26 Jan 2024 | 883.51 | 885.05 | 875.10 | 877.66 | 874.06 | 209 |
| 25 Jan 2024 | 877.18 | 881.88 | 868.13 | 879.95 | 876.34 | 343 |
| *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.