W.W. Grainger, Inc. (FRA:GWW)
Germany · Delayed Price · Currency is EUR 952.60
-1.60 (-0.17%)
At close: Feb 20, 2026
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 952.60 | 952.60 | 952.60 | 952.60 | 952.60 | -0.17% | - |
| Feb 19, 2026 | 954.20 | 954.20 | 954.20 | 954.20 | 954.20 | 0.53% | - |
| Feb 18, 2026 | 949.20 | 949.20 | 949.20 | 949.20 | 949.20 | 0.04% | - |
| Feb 17, 2026 | 948.80 | 948.80 | 948.80 | 948.80 | 948.80 | 0.19% | - |
| Feb 16, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 1.31% | - |
| Feb 13, 2026 | 934.80 | 934.80 | 934.80 | 934.80 | 934.80 | -7.03% | - |
| Feb 12, 2026 | 1,005.50 | 1,005.50 | 1,005.50 | 1,005.50 | 1,005.50 | 1.67% | - |
| Feb 11, 2026 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | -0.36% | - |
| Feb 10, 2026 | 992.60 | 992.60 | 992.60 | 992.60 | 992.60 | -1.09% | - |
| Feb 9, 2026 | 1,003.50 | 1,003.50 | 1,003.50 | 1,003.50 | 1,003.50 | 0.83% | - |
| Feb 6, 2026 | 995.20 | 995.20 | 995.20 | 995.20 | 993.29 | -1.07% | - |
| Feb 5, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,004.07 | 3.78% | - |
| Feb 4, 2026 | 969.40 | 969.40 | 969.40 | 969.40 | 967.54 | 5.14% | - |
| Feb 3, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 920.23 | 2.86% | - |
| Feb 2, 2026 | 896.40 | 896.40 | 896.40 | 896.40 | 894.68 | 0.07% | - |
| Jan 30, 2026 | 895.80 | 895.80 | 895.80 | 895.80 | 894.08 | 0.67% | - |
| Jan 29, 2026 | 889.80 | 889.80 | 889.80 | 889.80 | 888.09 | 1.46% | - |
| Jan 28, 2026 | 877.00 | 877.00 | 877.00 | 877.00 | 875.31 | -1.46% | - |
| Jan 27, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 888.29 | 0.52% | - |
| Jan 26, 2026 | 884.80 | 885.40 | 884.80 | 885.40 | 883.70 | -1.86% | 2 |
| Jan 23, 2026 | 902.20 | 902.20 | 902.20 | 902.20 | 900.47 | 0.29% | - |
| Jan 22, 2026 | 899.60 | 899.60 | 899.60 | 899.60 | 897.87 | 2.55% | - |
| Jan 21, 2026 | 877.20 | 877.20 | 877.20 | 877.20 | 875.51 | -2.36% | - |
| Jan 20, 2026 | 898.40 | 898.40 | 898.40 | 898.40 | 896.67 | -0.84% | - |
| Jan 19, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 904.26 | -0.22% | - |
| Jan 16, 2026 | 911.00 | 911.00 | 908.00 | 908.00 | 906.25 | 0.96% | 6 |
| Jan 15, 2026 | 899.40 | 899.40 | 899.40 | 899.40 | 897.67 | 1.38% | - |
| Jan 14, 2026 | 887.20 | 887.20 | 887.20 | 887.20 | 885.49 | 1.00% | - |
| Jan 13, 2026 | 878.40 | 878.40 | 878.40 | 878.40 | 876.71 | 0.57% | - |
| Jan 12, 2026 | 873.40 | 873.40 | 873.40 | 873.40 | 871.72 | -0.82% | - |
| Jan 9, 2026 | 880.60 | 880.60 | 880.60 | 880.60 | 878.91 | 3.26% | - |
| Jan 8, 2026 | 852.80 | 852.80 | 852.80 | 852.80 | 851.16 | -2.31% | - |
| Jan 7, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 871.32 | 1.54% | - |
| Jan 6, 2026 | 859.80 | 859.80 | 859.80 | 859.80 | 858.15 | 0.68% | - |
| Jan 5, 2026 | 854.00 | 854.00 | 854.00 | 854.00 | 852.36 | -0.33% | - |
| Jan 2, 2026 | 856.80 | 856.80 | 856.80 | 856.80 | 855.15 | -1.04% | - |
| Dec 30, 2025 | 865.80 | 865.80 | 865.80 | 865.80 | 864.14 | 0.19% | - |
| Dec 29, 2025 | 864.20 | 864.20 | 864.20 | 864.20 | 862.54 | -0.89% | - |
| Dec 23, 2025 | 872.20 | 872.20 | 872.00 | 872.00 | 870.32 | 0.39% | 1 |
| Dec 22, 2025 | 868.60 | 868.60 | 868.60 | 868.60 | 866.93 | 0.60% | - |
| Dec 19, 2025 | 863.40 | 863.40 | 863.40 | 863.40 | 861.74 | 0.09% | - |
| Dec 18, 2025 | 862.60 | 862.60 | 862.60 | 862.60 | 860.94 | -0.51% | - |
| Dec 17, 2025 | 867.00 | 867.00 | 867.00 | 867.00 | 865.33 | -0.44% | - |
| Dec 16, 2025 | 870.80 | 870.80 | 870.80 | 870.80 | 869.13 | 0.14% | - |
| Dec 15, 2025 | 869.60 | 869.60 | 869.60 | 869.60 | 867.93 | -0.87% | - |
| Dec 12, 2025 | 873.60 | 877.20 | 873.60 | 877.20 | 875.51 | 3.98% | 2 |
| Dec 11, 2025 | 843.60 | 843.60 | 843.60 | 843.60 | 841.98 | 3.08% | - |
| Dec 10, 2025 | 818.40 | 818.40 | 818.40 | 818.40 | 816.83 | 0.05% | - |
| Dec 9, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 816.43 | -1.52% | - |
| Dec 8, 2025 | 830.60 | 830.60 | 830.60 | 830.60 | 829.00 | 0.61% | - |