W.W. Grainger, Inc. (FRA:GWW)
Germany · Delayed Price · Currency is EUR 895.80
+6.00 (0.67%)
At close: Jan 30, 2026
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 895.80 | 895.80 | 895.80 | 895.80 | 895.80 | 0.67% | - |
| Jan 29, 2026 | 889.80 | 889.80 | 889.80 | 889.80 | 889.80 | 1.46% | - |
| Jan 28, 2026 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | -1.46% | - |
| Jan 27, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.52% | - |
| Jan 26, 2026 | 884.80 | 885.40 | 884.80 | 885.40 | 885.40 | -1.86% | 2 |
| Jan 23, 2026 | 902.20 | 902.20 | 902.20 | 902.20 | 902.20 | 0.29% | - |
| Jan 22, 2026 | 899.60 | 899.60 | 899.60 | 899.60 | 899.60 | 2.55% | - |
| Jan 21, 2026 | 877.20 | 877.20 | 877.20 | 877.20 | 877.20 | -2.36% | - |
| Jan 20, 2026 | 898.40 | 898.40 | 898.40 | 898.40 | 898.40 | -0.84% | - |
| Jan 19, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | -0.22% | - |
| Jan 16, 2026 | 911.00 | 911.00 | 908.00 | 908.00 | 908.00 | 0.96% | 6 |
| Jan 15, 2026 | 899.40 | 899.40 | 899.40 | 899.40 | 899.40 | 1.38% | - |
| Jan 14, 2026 | 887.20 | 887.20 | 887.20 | 887.20 | 887.20 | 1.00% | - |
| Jan 13, 2026 | 878.40 | 878.40 | 878.40 | 878.40 | 878.40 | 0.57% | - |
| Jan 12, 2026 | 873.40 | 873.40 | 873.40 | 873.40 | 873.40 | -0.82% | - |
| Jan 9, 2026 | 880.60 | 880.60 | 880.60 | 880.60 | 880.60 | 3.26% | - |
| Jan 8, 2026 | 852.80 | 852.80 | 852.80 | 852.80 | 852.80 | -2.31% | - |
| Jan 7, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 1.54% | - |
| Jan 6, 2026 | 859.80 | 859.80 | 859.80 | 859.80 | 859.80 | 0.68% | - |
| Jan 5, 2026 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | -0.33% | - |
| Jan 2, 2026 | 856.80 | 856.80 | 856.80 | 856.80 | 856.80 | -1.04% | - |
| Dec 30, 2025 | 865.80 | 865.80 | 865.80 | 865.80 | 865.80 | 0.19% | - |
| Dec 29, 2025 | 864.20 | 864.20 | 864.20 | 864.20 | 864.20 | -0.89% | - |
| Dec 23, 2025 | 872.20 | 872.20 | 872.00 | 872.00 | 872.00 | 0.39% | 1 |
| Dec 22, 2025 | 868.60 | 868.60 | 868.60 | 868.60 | 868.60 | 0.60% | - |
| Dec 19, 2025 | 863.40 | 863.40 | 863.40 | 863.40 | 863.40 | 0.09% | - |
| Dec 18, 2025 | 862.60 | 862.60 | 862.60 | 862.60 | 862.60 | -0.51% | - |
| Dec 17, 2025 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | -0.44% | - |
| Dec 16, 2025 | 870.80 | 870.80 | 870.80 | 870.80 | 870.80 | 0.14% | - |
| Dec 15, 2025 | 869.60 | 869.60 | 869.60 | 869.60 | 869.60 | -0.87% | - |
| Dec 12, 2025 | 873.60 | 877.20 | 873.60 | 877.20 | 877.20 | 3.98% | 2 |
| Dec 11, 2025 | 843.60 | 843.60 | 843.60 | 843.60 | 843.60 | 3.08% | - |
| Dec 10, 2025 | 818.40 | 818.40 | 818.40 | 818.40 | 818.40 | 0.05% | - |
| Dec 9, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | -1.52% | - |
| Dec 8, 2025 | 830.60 | 830.60 | 830.60 | 830.60 | 830.60 | 0.61% | - |
| Dec 5, 2025 | 825.60 | 825.60 | 825.60 | 825.60 | 825.60 | -0.19% | - |
| Dec 4, 2025 | 827.20 | 827.20 | 827.20 | 827.20 | 827.20 | 0.90% | - |
| Dec 3, 2025 | 819.80 | 819.80 | 819.80 | 819.80 | 819.80 | 1.51% | - |
| Dec 2, 2025 | 807.60 | 807.60 | 807.60 | 807.60 | 807.60 | -0.49% | - |
| Dec 1, 2025 | 811.60 | 811.60 | 811.60 | 811.60 | 811.60 | 0.15% | - |
| Nov 28, 2025 | 810.40 | 810.40 | 810.40 | 810.40 | 810.40 | 0.12% | - |
| Nov 27, 2025 | 809.40 | 809.40 | 809.40 | 809.40 | 809.40 | 0.20% | - |
| Nov 26, 2025 | 807.80 | 807.80 | 807.80 | 807.80 | 807.80 | 0.85% | - |
| Nov 25, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | -2.53% | - |
| Nov 24, 2025 | 821.80 | 821.80 | 821.80 | 821.80 | 821.80 | 3.09% | - |
| Nov 21, 2025 | 797.20 | 797.20 | 797.20 | 797.20 | 797.20 | -0.23% | - |
| Nov 20, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1.52% | - |
| Nov 19, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | -0.25% | - |
| Nov 18, 2025 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 0.10% | - |
| Nov 17, 2025 | 793.20 | 793.20 | 788.20 | 788.20 | 788.20 | -1.10% | 10 |