W.W. Grainger, Inc. (FRA:GWW)
Germany · Delayed Price · Currency is EUR 901.80
-9.20 (-1.01%)
Last updated: Aug 1, 2025
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 901.80 | 901.80 | 815.20 | 815.20 | - | -10.52% | 30 |
| Jul 31, 2025 | 911.00 | 911.00 | 911.00 | 911.00 | - | -0.91% | - |
| Jul 30, 2025 | 908.60 | 919.40 | 908.60 | 919.40 | - | 2.11% | 5 |
| Jul 29, 2025 | 900.40 | 900.40 | 900.40 | 900.40 | - | 0.51% | 20 |
| Jul 28, 2025 | 895.80 | 895.80 | 895.80 | 895.80 | - | 0.67% | 20 |
| Jul 25, 2025 | 889.80 | 889.80 | 889.80 | 889.80 | - | 1.00% | 20 |
| Jul 24, 2025 | 881.00 | 881.00 | 881.00 | 881.00 | - | 0.34% | - |
| Jul 23, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | - | 0.73% | 20 |
| Jul 22, 2025 | 871.60 | 871.60 | 871.60 | 871.60 | - | -0.80% | - |
| Jul 21, 2025 | 878.60 | 878.60 | 878.60 | 878.60 | - | 0.41% | 20 |
| Jul 18, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | - | -1.60% | 20 |
| Jul 17, 2025 | 889.20 | 889.20 | 889.20 | 889.20 | - | 0.32% | 20 |
| Jul 16, 2025 | 886.40 | 886.40 | 886.40 | 886.40 | - | -1.69% | 20 |
| Jul 15, 2025 | 901.60 | 901.60 | 901.60 | 901.60 | - | 1.24% | 20 |
| Jul 14, 2025 | 896.20 | 896.20 | 890.60 | 890.60 | - | 0.18% | 20 |
| Jul 11, 2025 | 889.00 | 889.00 | 889.00 | 889.00 | - | -0.63% | 27 |
| Jul 10, 2025 | 883.20 | 894.60 | 883.20 | 894.60 | - | 1.34% | 27 |
| Jul 9, 2025 | 882.80 | 882.80 | 882.80 | 882.80 | - | 0.34% | - |
| Jul 8, 2025 | 877.80 | 879.80 | 877.80 | 879.80 | - | -1.21% | 20 |
| Jul 7, 2025 | 890.60 | 890.60 | 890.60 | 890.60 | - | -0.29% | 5 |
| Jul 4, 2025 | 885.40 | 893.20 | 885.40 | 893.20 | - | -0.29% | 5 |
| Jul 3, 2025 | 874.40 | 895.80 | 874.40 | 895.80 | - | 0.83% | 5 |
| Jul 2, 2025 | 888.40 | 888.40 | 888.40 | 888.40 | - | 1.49% | - |
| Jul 1, 2025 | 875.40 | 875.40 | 875.40 | 875.40 | - | 0.23% | - |
| Jun 30, 2025 | 873.40 | 873.40 | 873.40 | 873.40 | - | 1.13% | - |
| Jun 27, 2025 | 863.60 | 863.60 | 863.60 | 863.60 | - | -0.96% | 5 |
| Jun 26, 2025 | 872.00 | 872.00 | 872.00 | 872.00 | - | -2.02% | - |
| Jun 25, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | - | -0.36% | 5 |
| Jun 24, 2025 | 893.20 | 893.20 | 893.20 | 893.20 | - | -0.22% | - |
| Jun 23, 2025 | 895.20 | 895.20 | 895.20 | 895.20 | - | -0.44% | 5 |
| Jun 20, 2025 | 899.20 | 899.20 | 899.20 | 899.20 | - | -0.20% | 5 |
| Jun 19, 2025 | 901.00 | 901.00 | 901.00 | 901.00 | - | -0.27% | 5 |
| Jun 18, 2025 | 903.40 | 903.40 | 903.40 | 903.40 | - | -1.53% | 5 |
| Jun 17, 2025 | 917.40 | 917.40 | 917.40 | 917.40 | - | 0.02% | 5 |
| Jun 16, 2025 | 917.20 | 917.20 | 917.20 | 917.20 | - | -0.22% | - |
| Jun 13, 2025 | 919.20 | 919.20 | 919.20 | 919.20 | - | -0.80% | - |
| Jun 12, 2025 | 926.60 | 926.60 | 926.60 | 926.60 | - | -1.49% | - |
| Jun 11, 2025 | 940.60 | 940.60 | 940.60 | 940.60 | - | 0.19% | - |
| Jun 10, 2025 | 938.80 | 938.80 | 938.80 | 938.80 | - | -1.47% | 5 |
| Jun 9, 2025 | 952.80 | 952.80 | 952.80 | 952.80 | - | 0.95% | - |
| Jun 6, 2025 | 943.80 | 943.80 | 943.80 | 943.80 | - | 0.79% | 5 |
| Jun 5, 2025 | 936.40 | 936.40 | 936.40 | 936.40 | - | -1.56% | 5 |
| Jun 4, 2025 | 951.20 | 951.20 | 951.20 | 951.20 | - | 2.06% | 5 |
| Jun 3, 2025 | 932.00 | 932.00 | 932.00 | 932.00 | - | -1.63% | 5 |
| Jun 2, 2025 | 947.40 | 947.40 | 947.40 | 947.40 | - | -0.17% | 5 |
| May 30, 2025 | 949.00 | 949.00 | 949.00 | 949.00 | - | -1.80% | 5 |
| May 29, 2025 | 966.40 | 966.40 | 966.40 | 966.40 | - | 1.13% | 5 |
| May 28, 2025 | 955.60 | 955.60 | 955.60 | 955.60 | - | 1.40% | - |
| May 27, 2025 | 942.40 | 942.40 | 942.40 | 942.40 | - | 0.32% | - |
| May 26, 2025 | 939.40 | 939.40 | 939.40 | 939.40 | - | -0.89% | 5 |