W.W. Grainger, Inc. (FRA:GWW)
Germany · Delayed Price · Currency is EUR 867.20
+6.60 (0.77%)
Last updated: Sep 3, 2025, 8:01 AM CET
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 867.40 | 867.40 | 867.40 | 867.40 | - | 0.02% | - |
| Sep 3, 2025 | 867.20 | 867.20 | 867.20 | 867.20 | - | 0.77% | - |
| Sep 2, 2025 | 860.60 | 860.60 | 860.60 | 860.60 | - | -1.19% | 1 |
| Sep 1, 2025 | 858.60 | 871.00 | 858.60 | 871.00 | - | 0.93% | 1 |
| Aug 29, 2025 | 863.00 | 863.00 | 863.00 | 863.00 | - | -0.51% | 15 |
| Aug 28, 2025 | 867.40 | 867.40 | 867.40 | 867.40 | - | 0.12% | 15 |
| Aug 27, 2025 | 864.60 | 866.40 | 864.60 | 866.40 | - | 0.23% | 15 |
| Aug 26, 2025 | 864.40 | 864.40 | 864.40 | 864.40 | - | -0.18% | - |
| Aug 25, 2025 | 866.00 | 866.00 | 866.00 | 866.00 | - | 1.67% | - |
| Aug 22, 2025 | 851.80 | 851.80 | 851.80 | 851.80 | - | -0.05% | 6 |
| Aug 21, 2025 | 852.20 | 852.20 | 852.20 | 852.20 | - | 0.42% | 6 |
| Aug 20, 2025 | 848.60 | 848.60 | 848.60 | 848.60 | - | -0.26% | 6 |
| Aug 19, 2025 | 833.00 | 850.80 | 833.00 | 850.80 | - | 3.48% | 6 |
| Aug 18, 2025 | 822.20 | 822.20 | 822.20 | 822.20 | - | -1.30% | 6 |
| Aug 15, 2025 | 833.00 | 833.00 | 833.00 | 833.00 | - | -0.02% | 6 |
| Aug 14, 2025 | 833.20 | 833.20 | 833.20 | 833.20 | - | 2.08% | - |
| Aug 13, 2025 | 816.20 | 816.20 | 816.20 | 816.20 | - | 1.62% | - |
| Aug 12, 2025 | 803.20 | 803.20 | 803.20 | 803.20 | - | -0.35% | 6 |
| Aug 11, 2025 | 806.00 | 806.00 | 806.00 | 806.00 | - | 0.12% | 6 |
| Aug 8, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | - | -1.40% | 6 |
| Aug 7, 2025 | 816.40 | 816.40 | 816.40 | 816.40 | - | -0.46% | 6 |
| Aug 6, 2025 | 802.40 | 820.20 | 802.40 | 820.20 | - | 1.51% | 6 |
| Aug 5, 2025 | 807.80 | 814.60 | 807.80 | 808.00 | - | -0.02% | 10 |
| Aug 4, 2025 | 806.80 | 808.20 | 806.80 | 808.20 | - | -0.86% | 9 |
| 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 |