W.W. Grainger, Inc. (ETR:GWW)
Germany · Delayed Price · Currency is EUR 864.60
-8.80 (-1.01%)
At close: Dec 19, 2025
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 10, 2025 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | -0.41% | - |
| Nov 7, 2025 | 819.80 | 819.80 | 819.80 | 819.80 | 817.85 | -1.49% | - |
| Nov 6, 2025 | 832.20 | 832.20 | 832.20 | 832.20 | 830.22 | -0.31% | - |
| Nov 5, 2025 | 834.80 | 834.80 | 834.80 | 834.80 | 832.81 | -0.41% | - |
| Nov 4, 2025 | 841.80 | 841.80 | 838.20 | 838.20 | 836.20 | -0.12% | 1 |
| Nov 3, 2025 | 839.20 | 839.20 | 839.20 | 839.20 | 837.20 | 1.55% | - |
| Oct 31, 2025 | 826.40 | 826.40 | 826.40 | 826.40 | 824.43 | -0.94% | 22 |
| Oct 30, 2025 | 834.20 | 834.20 | 834.20 | 834.20 | 832.21 | 1.12% | - |
| Oct 29, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 823.04 | -1.41% | - |
| Oct 28, 2025 | 838.20 | 838.60 | 836.80 | 836.80 | 834.81 | -0.12% | 11 |
| Oct 27, 2025 | 837.80 | 837.80 | 837.80 | 837.80 | 835.81 | 0.10% | - |
| Oct 24, 2025 | 837.00 | 837.00 | 837.00 | 837.00 | 835.01 | 0.36% | - |
| Oct 23, 2025 | 840.20 | 840.20 | 834.00 | 834.00 | 832.01 | -0.93% | 1 |
| Oct 22, 2025 | 841.80 | 841.80 | 841.80 | 841.80 | 839.80 | -0.09% | - |
| Oct 21, 2025 | 836.80 | 842.60 | 836.80 | 842.60 | 840.59 | 1.62% | 1 |
| Oct 20, 2025 | 829.20 | 829.20 | 829.20 | 829.20 | 827.23 | 1.94% | - |
| Oct 17, 2025 | 804.80 | 813.40 | 804.80 | 813.40 | 811.46 | -1.24% | 6 |
| Oct 16, 2025 | 823.60 | 823.60 | 823.60 | 823.60 | 821.64 | 0.49% | - |
| Oct 15, 2025 | 824.40 | 824.40 | 819.60 | 819.60 | 817.65 | 0.32% | 11 |
| Oct 14, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 815.05 | 0.20% | - |
| Oct 13, 2025 | 815.40 | 815.40 | 815.40 | 815.40 | 813.46 | -0.92% | - |