W.W. Grainger, Inc. (BIT:1GWW)
Italy · Delayed Price · Currency is EUR 1,141.00
+18.00 (1.60%)
At close: Oct 2, 2026
BIT:1GWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1.60% | - |
| Oct 1, 2026 | 1,157.00 | 1,157.00 | 1,120.00 | 1,123.00 | 1,123.00 | 1.81% | 4 |
| Sep 30, 2026 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 0.27% | - |
| Sep 29, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.09% | - |
| Sep 28, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0.55% | - |
| Sep 25, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | -3.36% | - |
| Sep 24, 2026 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1.16% | - |
| Sep 23, 2026 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.36% | - |
| Sep 22, 2026 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1.36% | - |
| Sep 21, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1.19% | - |
| Sep 18, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - | - |
| Sep 17, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.18% | - |
| Sep 16, 2026 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.45% | - |
| Sep 15, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.54% | - |
| Sep 14, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | -0.36% | - |
| Sep 11, 2026 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1.09% | - |
| Sep 10, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.27% | - |
| Sep 9, 2026 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 0.46% | - |
| Sep 8, 2026 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | -6.72% | - |
| Sep 7, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 3.16% | - |
| Sep 4, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.42% | - |
| Sep 3, 2026 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.27% | - |
| Sep 2, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.71% | - |
| Sep 1, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.36% | - |
| Aug 31, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.09% | - |
| Aug 28, 2026 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.62% | - |
| Aug 27, 2026 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | -1.05% | - |
| Aug 26, 2026 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1.96% | - |
| Aug 25, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.71% | - |
| Aug 24, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1.07% | - |
| Aug 21, 2026 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.27% | - |
| Aug 20, 2026 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | -1.42% | - |
| Aug 19, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.79% | - |
| Aug 18, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.09% | - |
| Aug 17, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.18% | - |
| Aug 14, 2026 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.53% | - |
| Aug 13, 2026 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - | - |
| Aug 12, 2026 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.53% | - |
| Aug 11, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.72% | - |
| Aug 10, 2026 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.36% | - |
| Aug 7, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,114.00 | 1,114.00 | 1.29% | 1 |
| Aug 6, 2026 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,099.84 | -1.52% | - |
| Aug 5, 2026 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,116.81 | -0.97% | - |
| Aug 4, 2026 | 1,124.00 | 1,124.00 | 1,124.00 | 1,130.00 | 1,127.78 | -5.28% | 2 |
| Aug 3, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,190.66 | -0.58% | - |
| Jul 31, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,197.65 | 3.00% | - |
| Jul 30, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,162.72 | -3.16% | - |
| Jul 29, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,200.64 | -2.51% | - |
| Jul 28, 2026 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,231.58 | 1.82% | - |
| Jul 27, 2026 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,209.62 | 0.58% | - |