W.W. Grainger, Inc. (ETR:GWW)
Germany · Delayed Price · Currency is EUR 817.60
+2.40 (0.29%)
At close: Nov 28, 2025
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 826.00 | 826.00 | 823.00 | 823.00 | 821.04 | -1.58% | 1 |
| Oct 9, 2025 | 836.20 | 836.20 | 836.20 | 836.20 | 834.21 | 1.01% | - |
| Oct 8, 2025 | 827.80 | 827.80 | 827.80 | 827.80 | 825.83 | 0.66% | - |
| Oct 7, 2025 | 822.40 | 822.40 | 822.40 | 822.40 | 820.44 | -0.02% | - |
| Oct 6, 2025 | 817.60 | 822.60 | 817.60 | 822.60 | 820.64 | 0.44% | 15 |
| Oct 3, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | 817.05 | 1.21% | - |
| Oct 2, 2025 | 809.20 | 809.20 | 809.20 | 809.20 | 807.27 | -0.05% | - |
| Oct 1, 2025 | 809.60 | 809.60 | 809.60 | 809.60 | 807.67 | 0.12% | - |
| Sep 30, 2025 | 808.60 | 808.60 | 808.60 | 808.60 | 806.67 | -0.61% | - |
| Sep 29, 2025 | 823.20 | 823.20 | 813.60 | 813.60 | 811.66 | -1.19% | 1 |
| Sep 26, 2025 | 813.20 | 823.40 | 813.20 | 823.40 | 821.44 | 0.37% | 3 |
| Sep 25, 2025 | 820.40 | 820.40 | 820.40 | 820.40 | 818.45 | -0.07% | - |
| Sep 24, 2025 | 821.00 | 821.00 | 821.00 | 821.00 | 819.05 | -1.16% | - |
| Sep 23, 2025 | 830.60 | 830.60 | 830.60 | 830.60 | 828.62 | -0.62% | - |
| Sep 22, 2025 | 835.80 | 835.80 | 835.80 | 835.80 | 833.81 | -0.21% | - |
| Sep 19, 2025 | 837.60 | 837.60 | 837.60 | 837.60 | 835.61 | -1.51% | - |