W.W. Grainger, Inc. (ETR:GWW)
Germany · Delayed Price · Currency is EUR 901.20
-8.80 (-0.97%)
At close: Jan 30, 2026
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 893.20 | 901.20 | 893.20 | 901.20 | 901.20 | -0.97% | 2 |
| Jan 29, 2026 | 909.00 | 910.00 | 909.00 | 910.00 | 910.00 | 1.84% | 1 |
| Jan 28, 2026 | 893.60 | 893.60 | 893.60 | 893.60 | 893.60 | 1.94% | - |
| Jan 27, 2026 | 876.60 | 876.60 | 876.60 | 876.60 | 876.60 | -1.26% | - |
| Jan 26, 2026 | 887.80 | 887.80 | 887.80 | 887.80 | 887.80 | -1.22% | - |
| Jan 23, 2026 | 920.00 | 920.00 | 898.80 | 898.80 | 898.80 | -1.06% | 7 |
| Jan 22, 2026 | 908.40 | 908.40 | 908.40 | 908.40 | 908.40 | 1.41% | - |
| Jan 21, 2026 | 895.80 | 895.80 | 895.80 | 895.80 | 895.80 | 0.40% | - |
| Jan 20, 2026 | 890.60 | 892.20 | 890.60 | 892.20 | 892.20 | -2.92% | 7 |
| Jan 16, 2026 | 909.40 | 919.00 | 909.40 | 919.00 | 919.00 | 3.51% | 2 |
| Jan 15, 2026 | 887.80 | 887.80 | 887.80 | 887.80 | 887.80 | -0.98% | 14 |
| Jan 14, 2026 | 896.60 | 896.60 | 896.60 | 896.60 | 896.60 | 1.33% | - |
| Jan 13, 2026 | 884.80 | 884.80 | 884.80 | 884.80 | 884.80 | 0.59% | - |
| Jan 12, 2026 | 879.60 | 879.60 | 879.60 | 879.60 | 879.60 | 2.04% | - |
| Jan 7, 2026 | 878.80 | 878.80 | 862.00 | 862.00 | 862.00 | -1.35% | 5 |
| Jan 6, 2026 | 870.60 | 873.80 | 870.60 | 873.80 | 873.80 | -0.16% | 1 |
| Jan 5, 2026 | 875.20 | 875.20 | 875.20 | 875.20 | 875.20 | 1.96% | - |
| Jan 2, 2026 | 875.80 | 875.80 | 858.40 | 858.40 | 858.40 | -1.96% | 2 |
| Dec 30, 2025 | 875.60 | 875.60 | 875.60 | 875.60 | 875.60 | 0.99% | - |
| Dec 29, 2025 | 861.60 | 867.00 | 861.60 | 867.00 | 867.00 | -0.98% | 1 |
| Dec 23, 2025 | 876.00 | 876.00 | 875.60 | 875.60 | 875.60 | -0.36% | 6 |
| Dec 22, 2025 | 878.80 | 878.80 | 878.80 | 878.80 | 878.80 | 1.64% | - |
| Dec 19, 2025 | 864.60 | 864.60 | 864.60 | 864.60 | 864.60 | -1.01% | - |
| Dec 18, 2025 | 863.40 | 873.40 | 863.40 | 873.40 | 873.40 | 1.02% | 4 |
| Dec 17, 2025 | 864.60 | 864.60 | 864.60 | 864.60 | 864.60 | -0.76% | - |
| Dec 16, 2025 | 871.20 | 871.20 | 871.20 | 871.20 | 871.20 | -0.62% | - |
| Dec 15, 2025 | 876.60 | 876.60 | 876.60 | 876.60 | 876.60 | -0.25% | - |
| Dec 12, 2025 | 880.80 | 880.80 | 878.80 | 878.80 | 878.80 | 1.52% | 15 |
| Dec 11, 2025 | 851.80 | 865.60 | 851.80 | 865.60 | 865.60 | 2.37% | 2 |
| Dec 10, 2025 | 845.60 | 845.60 | 845.60 | 845.60 | 845.60 | 1.54% | - |
| Dec 9, 2025 | 832.80 | 832.80 | 832.80 | 832.80 | 832.80 | 0.31% | - |
| Dec 8, 2025 | 830.20 | 830.20 | 830.20 | 830.20 | 830.20 | -0.55% | - |
| Dec 5, 2025 | 832.80 | 834.80 | 832.80 | 834.80 | 834.80 | -0.36% | 1 |
| Dec 4, 2025 | 837.80 | 837.80 | 837.80 | 837.80 | 837.80 | 1.13% | - |
| Dec 3, 2025 | 828.40 | 828.40 | 828.40 | 828.40 | 828.40 | 1.42% | - |
| Dec 2, 2025 | 816.80 | 816.80 | 816.80 | 816.80 | 816.80 | 0.02% | - |
| Dec 1, 2025 | 816.60 | 816.60 | 816.60 | 816.60 | 816.60 | -0.12% | - |
| Nov 28, 2025 | 817.60 | 817.60 | 817.60 | 817.60 | 817.60 | 0.29% | - |
| Nov 27, 2025 | 815.20 | 815.20 | 815.20 | 815.20 | 815.20 | 0.07% | - |
| Nov 26, 2025 | 823.00 | 823.00 | 814.60 | 814.60 | 814.60 | -0.10% | 1 |
| Nov 25, 2025 | 830.80 | 830.80 | 815.40 | 815.40 | 815.40 | -0.12% | 3 |
| Nov 24, 2025 | 809.00 | 816.40 | 809.00 | 816.40 | 816.40 | 1.74% | 13 |
| Nov 20, 2025 | 802.40 | 802.40 | 802.40 | 802.40 | 802.40 | 1.16% | - |
| Nov 19, 2025 | 793.20 | 793.20 | 793.20 | 793.20 | 793.20 | -0.13% | - |
| Nov 18, 2025 | 794.20 | 794.20 | 794.20 | 794.20 | 794.20 | -0.58% | - |
| Nov 17, 2025 | 798.80 | 798.80 | 798.80 | 798.80 | 798.80 | -0.08% | - |
| Nov 14, 2025 | 819.80 | 819.80 | 799.40 | 799.40 | 799.40 | -2.23% | 4 |
| Nov 13, 2025 | 817.60 | 817.60 | 817.60 | 817.60 | 817.60 | 0.22% | - |
| Nov 12, 2025 | 815.80 | 815.80 | 815.80 | 815.80 | 815.80 | -0.37% | - |
| Nov 11, 2025 | 818.80 | 818.80 | 818.80 | 818.80 | 818.80 | 0.29% | - |