W.W. Grainger, Inc. (FRA:GWW)
Germany · Delayed Price · Currency is EUR 809.20
+3.40 (0.42%)
At close: Sep 26, 2025
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 833.20 | 833.20 | 833.20 | 833.20 | 833.20 | 2.08% | - |
| Aug 13, 2025 | 816.20 | 816.20 | 816.20 | 816.20 | 816.20 | 1.62% | - |
| Aug 12, 2025 | 803.20 | 803.20 | 803.20 | 803.20 | 803.20 | -0.35% | - |
| Aug 11, 2025 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.12% | - |
| Aug 8, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 803.06 | -1.40% | - |
| Aug 7, 2025 | 816.40 | 816.40 | 816.40 | 816.40 | 814.44 | -0.46% | - |
| Aug 6, 2025 | 802.40 | 820.20 | 802.40 | 820.20 | 818.23 | 1.51% | 6 |
| Aug 5, 2025 | 807.80 | 814.60 | 807.80 | 808.00 | 806.06 | -0.02% | 10 |
| Aug 4, 2025 | 806.80 | 808.20 | 806.80 | 808.20 | 806.26 | -0.86% | 9 |
| Aug 1, 2025 | 901.80 | 901.80 | 815.20 | 815.20 | 813.24 | -10.52% | 30 |
| Jul 31, 2025 | 911.00 | 911.00 | 911.00 | 911.00 | 908.81 | -0.91% | - |
| Jul 30, 2025 | 908.60 | 919.40 | 908.60 | 919.40 | 917.19 | 2.11% | 5 |
| Jul 29, 2025 | 900.40 | 900.40 | 900.40 | 900.40 | 898.23 | 0.51% | - |
| Jul 28, 2025 | 895.80 | 895.80 | 895.80 | 895.80 | 893.64 | 0.67% | - |
| Jul 25, 2025 | 889.80 | 889.80 | 889.80 | 889.80 | 887.66 | 1.00% | - |
| Jul 24, 2025 | 881.00 | 881.00 | 881.00 | 881.00 | 878.88 | 0.34% | - |
| Jul 23, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 875.89 | 0.73% | - |
| Jul 22, 2025 | 871.60 | 871.60 | 871.60 | 871.60 | 869.50 | -0.80% | - |