W.W. Grainger, Inc. (ETR:GWW)
Germany · Delayed Price · Currency is EUR 921.80
-19.20 (-2.04%)
At close: Feb 27, 2026
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 921.80 | 923.40 | 921.80 | 923.40 | 923.40 | -1.87% | 11 |
| Feb 26, 2026 | 941.80 | 941.80 | 941.00 | 941.00 | 941.00 | -1.13% | 1 |
| Feb 25, 2026 | 968.80 | 968.80 | 951.80 | 951.80 | 951.80 | 0.46% | 1 |
| Feb 24, 2026 | 964.60 | 964.80 | 947.40 | 947.40 | 947.40 | -2.49% | 7 |
| Feb 23, 2026 | 971.60 | 971.60 | 971.60 | 971.60 | 971.60 | - | 3 |
| Feb 20, 2026 | 971.60 | 971.60 | 971.60 | 971.60 | 971.60 | 1.29% | 1 |
| Feb 19, 2026 | 959.20 | 959.20 | 959.20 | 959.20 | 959.20 | -0.35% | - |
| Feb 18, 2026 | 962.60 | 962.60 | 962.60 | 962.60 | 962.60 | 0.02% | 1 |
| Feb 17, 2026 | 956.20 | 962.40 | 956.20 | 962.40 | 962.40 | -1.51% | 1 |
| Feb 12, 2026 | 977.20 | 977.20 | 977.20 | 977.20 | 977.20 | -1.53% | - |
| Feb 10, 2026 | 992.40 | 992.40 | 992.40 | 992.40 | 992.40 | -1.01% | - |
| Feb 9, 2026 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | -0.30% | - |
| Feb 6, 2026 | 1,005.50 | 1,005.50 | 1,005.50 | 1,005.50 | 1,003.59 | 5.73% | - |
| Feb 3, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 949.19 | 5.53% | 3 |
| Jan 30, 2026 | 893.20 | 901.20 | 893.20 | 901.20 | 899.49 | -0.97% | 2 |
| Jan 29, 2026 | 909.00 | 910.00 | 909.00 | 910.00 | 908.27 | 1.84% | 1 |
| Jan 28, 2026 | 893.60 | 893.60 | 893.60 | 893.60 | 891.90 | 1.94% | - |
| Jan 27, 2026 | 876.60 | 876.60 | 876.60 | 876.60 | 874.93 | -1.26% | - |
| Jan 26, 2026 | 887.80 | 887.80 | 887.80 | 887.80 | 886.11 | -1.22% | - |
| Jan 23, 2026 | 920.00 | 920.00 | 898.80 | 898.80 | 897.09 | -1.06% | 7 |
| Jan 22, 2026 | 908.40 | 908.40 | 908.40 | 908.40 | 906.67 | 1.41% | - |
| Jan 21, 2026 | 895.80 | 895.80 | 895.80 | 895.80 | 894.10 | 0.40% | - |
| Jan 20, 2026 | 890.60 | 892.20 | 890.60 | 892.20 | 890.50 | -2.92% | 7 |
| Jan 16, 2026 | 909.40 | 919.00 | 909.40 | 919.00 | 917.25 | 3.51% | 2 |
| Jan 15, 2026 | 887.80 | 887.80 | 887.80 | 887.80 | 886.11 | -0.98% | 14 |
| Jan 14, 2026 | 896.60 | 896.60 | 896.60 | 896.60 | 894.89 | 1.33% | - |
| Jan 13, 2026 | 884.80 | 884.80 | 884.80 | 884.80 | 883.12 | 0.59% | - |
| Jan 12, 2026 | 879.60 | 879.60 | 879.60 | 879.60 | 877.93 | 2.04% | - |
| Jan 7, 2026 | 878.80 | 878.80 | 862.00 | 862.00 | 860.36 | -1.35% | 5 |
| Jan 6, 2026 | 870.60 | 873.80 | 870.60 | 873.80 | 872.14 | -0.16% | 1 |
| Jan 5, 2026 | 875.20 | 875.20 | 875.20 | 875.20 | 873.53 | 1.96% | - |
| Jan 2, 2026 | 875.80 | 875.80 | 858.40 | 858.40 | 856.77 | -1.96% | 2 |
| Dec 30, 2025 | 875.60 | 875.60 | 875.60 | 875.60 | 873.93 | 0.99% | - |
| Dec 29, 2025 | 861.60 | 867.00 | 861.60 | 867.00 | 865.35 | -0.98% | 1 |
| Dec 23, 2025 | 876.00 | 876.00 | 875.60 | 875.60 | 873.93 | -0.36% | 6 |
| Dec 22, 2025 | 878.80 | 878.80 | 878.80 | 878.80 | 877.13 | 1.64% | - |
| Dec 19, 2025 | 864.60 | 864.60 | 864.60 | 864.60 | 862.95 | -1.01% | - |
| Dec 18, 2025 | 863.40 | 873.40 | 863.40 | 873.40 | 871.74 | 1.02% | 4 |
| Dec 17, 2025 | 864.60 | 864.60 | 864.60 | 864.60 | 862.95 | -0.76% | - |
| Dec 16, 2025 | 871.20 | 871.20 | 871.20 | 871.20 | 869.54 | -0.62% | - |
| Dec 15, 2025 | 876.60 | 876.60 | 876.60 | 876.60 | 874.93 | -0.25% | - |
| Dec 12, 2025 | 880.80 | 880.80 | 878.80 | 878.80 | 877.13 | 1.52% | 15 |
| Dec 11, 2025 | 851.80 | 865.60 | 851.80 | 865.60 | 863.95 | 2.37% | 2 |
| Dec 10, 2025 | 845.60 | 845.60 | 845.60 | 845.60 | 843.99 | 1.54% | - |
| Dec 9, 2025 | 832.80 | 832.80 | 832.80 | 832.80 | 831.22 | 0.31% | - |
| Dec 8, 2025 | 830.20 | 830.20 | 830.20 | 830.20 | 828.62 | -0.55% | - |
| Dec 5, 2025 | 832.80 | 834.80 | 832.80 | 834.80 | 833.21 | -0.36% | 1 |
| Dec 4, 2025 | 837.80 | 837.80 | 837.80 | 837.80 | 836.21 | 1.13% | - |
| Dec 3, 2025 | 828.40 | 828.40 | 828.40 | 828.40 | 826.82 | 1.42% | - |
| Dec 2, 2025 | 816.80 | 816.80 | 816.80 | 816.80 | 815.25 | 0.02% | - |