W.W. Grainger, Inc. (FRA:GWW)
Germany · Delayed Price · Currency is EUR 828.40
-2.40 (-0.29%)
At close: Oct 23, 2025
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 828.40 | 828.40 | 828.40 | 828.40 | 828.40 | -0.29% | - |
| Oct 22, 2025 | 830.80 | 830.80 | 830.80 | 830.80 | 830.80 | 0.22% | - |
| Oct 21, 2025 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 1.77% | - |
| Oct 20, 2025 | 814.60 | 814.60 | 814.60 | 814.60 | 814.60 | 0.72% | - |
| Oct 17, 2025 | 808.80 | 808.80 | 808.80 | 808.80 | 808.80 | -0.79% | - |
| Oct 16, 2025 | 815.20 | 815.20 | 815.20 | 815.20 | 815.20 | -0.56% | - |
| Oct 15, 2025 | 819.80 | 819.80 | 819.80 | 819.80 | 819.80 | 2.19% | - |
| Oct 14, 2025 | 802.20 | 802.20 | 802.20 | 802.20 | 802.20 | -1.57% | - |
| Oct 13, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -2.00% | - |
| Oct 10, 2025 | 832.00 | 832.00 | 831.60 | 831.60 | 831.60 | 0.75% | 10 |
| Oct 9, 2025 | 825.40 | 825.40 | 825.40 | 825.40 | 825.40 | 0.66% | - |
| Oct 8, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.66% | - |
| Oct 7, 2025 | 814.60 | 814.60 | 814.60 | 814.60 | 814.60 | -0.90% | - |
| Oct 6, 2025 | 811.00 | 822.00 | 811.00 | 822.00 | 822.00 | 1.78% | 10 |
| Oct 3, 2025 | 809.40 | 809.40 | 807.60 | 807.60 | 807.60 | 0.92% | 5 |
| Oct 2, 2025 | 800.20 | 800.20 | 800.20 | 800.20 | 800.20 | -0.79% | - |
| Oct 1, 2025 | 807.80 | 807.80 | 806.60 | 806.60 | 806.60 | 0.35% | 15 |
| Sep 30, 2025 | 803.80 | 803.80 | 803.80 | 803.80 | 803.80 | -1.08% | - |
| Sep 29, 2025 | 812.60 | 812.60 | 812.60 | 812.60 | 812.60 | 0.42% | - |
| Sep 26, 2025 | 809.20 | 809.20 | 809.20 | 809.20 | 809.20 | 0.42% | - |
| Sep 25, 2025 | 805.80 | 805.80 | 805.80 | 805.80 | 805.80 | -1.88% | - |
| Sep 24, 2025 | 821.20 | 821.20 | 821.20 | 821.20 | 821.20 | -0.32% | - |
| Sep 23, 2025 | 824.80 | 824.80 | 823.80 | 823.80 | 823.80 | -1.41% | 2 |
| Sep 22, 2025 | 835.60 | 835.60 | 835.60 | 835.60 | 835.60 | -1.44% | - |
| Sep 19, 2025 | 847.80 | 847.80 | 847.80 | 847.80 | 847.80 | 0.86% | - |
| Sep 18, 2025 | 840.60 | 840.60 | 840.60 | 840.60 | 840.60 | 1.01% | - |
| Sep 17, 2025 | 832.20 | 832.20 | 832.20 | 832.20 | 832.20 | -2.55% | - |
| Sep 16, 2025 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | 0.42% | - |
| Sep 15, 2025 | 850.40 | 850.40 | 850.40 | 850.40 | 850.40 | -1.48% | - |
| Sep 12, 2025 | 860.00 | 863.20 | 860.00 | 863.20 | 863.20 | 2.23% | 30 |
| Sep 11, 2025 | 844.40 | 844.40 | 844.40 | 844.40 | 844.40 | 0.09% | - |
| Sep 10, 2025 | 843.60 | 843.60 | 843.60 | 843.60 | 843.60 | 0.26% | - |
| Sep 9, 2025 | 841.40 | 841.40 | 841.40 | 841.40 | 841.40 | -0.64% | - |
| Sep 8, 2025 | 841.80 | 846.80 | 841.80 | 846.80 | 846.80 | -3.16% | 3 |
| Sep 5, 2025 | 874.40 | 874.40 | 874.40 | 874.40 | 874.40 | 0.81% | - |
| Sep 4, 2025 | 867.40 | 867.40 | 867.40 | 867.40 | 867.40 | 0.02% | - |
| Sep 3, 2025 | 867.20 | 867.20 | 867.20 | 867.20 | 867.20 | 0.77% | - |
| Sep 2, 2025 | 860.60 | 860.60 | 860.60 | 860.60 | 860.60 | -1.19% | 1 |
| Sep 1, 2025 | 858.60 | 871.00 | 858.60 | 871.00 | 871.00 | 0.93% | 1 |
| Aug 29, 2025 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | -0.51% | - |
| Aug 28, 2025 | 867.40 | 867.40 | 867.40 | 867.40 | 867.40 | 0.12% | - |
| Aug 27, 2025 | 864.60 | 866.40 | 864.60 | 866.40 | 866.40 | 0.23% | 15 |
| Aug 26, 2025 | 864.40 | 864.40 | 864.40 | 864.40 | 864.40 | -0.18% | - |
| Aug 25, 2025 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 1.67% | - |
| Aug 22, 2025 | 851.80 | 851.80 | 851.80 | 851.80 | 851.80 | -0.05% | - |
| Aug 21, 2025 | 852.20 | 852.20 | 852.20 | 852.20 | 852.20 | 0.42% | - |
| Aug 20, 2025 | 848.60 | 848.60 | 848.60 | 848.60 | 848.60 | -0.26% | - |
| Aug 19, 2025 | 833.00 | 850.80 | 833.00 | 850.80 | 850.80 | 3.48% | 6 |
| Aug 18, 2025 | 822.20 | 822.20 | 822.20 | 822.20 | 822.20 | -1.30% | - |
| Aug 15, 2025 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | -0.02% | - |