W.W. Grainger, Inc. (FRA:GWW)
Germany · Delayed Price · Currency is EUR 979.50
-17.50 (-1.76%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:GWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 979.50 | 979.50 | 979.50 | 979.50 | - | -1.76% | - |
| Apr 22, 2026 | 990.50 | 997.00 | 990.50 | 997.00 | 997.00 | 1.32% | 1 |
| Apr 21, 2026 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 1.08% | - |
| Apr 20, 2026 | 979.00 | 981.50 | 973.50 | 973.50 | 973.50 | 0.62% | 45 |
| Apr 17, 2026 | 955.50 | 967.50 | 955.50 | 967.50 | 967.50 | -1.02% | 2 |
| Apr 16, 2026 | 962.00 | 977.50 | 962.00 | 977.50 | 977.50 | 0.46% | 4 |
| Apr 15, 2026 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | -0.82% | - |
| Apr 14, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | -1.21% | - |
| Apr 13, 2026 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | -0.30% | - |
| Apr 10, 2026 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 2.00% | - |
| Apr 9, 2026 | 976.50 | 976.50 | 976.50 | 976.50 | 976.50 | 0.67% | - |
| Apr 8, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.83% | 5 |
| Apr 7, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | -0.37% | - |
| Apr 2, 2026 | 944.00 | 965.60 | 944.00 | 965.60 | 965.60 | 3.07% | 8 |
| Apr 1, 2026 | 936.80 | 936.80 | 936.80 | 936.80 | 936.80 | 1.85% | - |
| Mar 31, 2026 | 919.80 | 919.80 | 919.80 | 919.80 | 919.80 | 0.92% | - |
| Mar 30, 2026 | 911.40 | 911.40 | 911.40 | 911.40 | 911.40 | -0.63% | - |
| Mar 27, 2026 | 917.20 | 917.20 | 917.20 | 917.20 | 917.20 | -0.65% | - |
| Mar 26, 2026 | 923.20 | 923.20 | 923.20 | 923.20 | 923.20 | 0.68% | - |
| Mar 25, 2026 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 0.17% | - |
| Mar 24, 2026 | 906.00 | 915.40 | 906.00 | 915.40 | 915.40 | 1.17% | 1 |
| Mar 23, 2026 | 889.20 | 904.80 | 889.20 | 904.80 | 904.80 | 0.78% | 23 |
| Mar 20, 2026 | 897.80 | 897.80 | 897.80 | 897.80 | 897.80 | -1.32% | - |
| Mar 19, 2026 | 909.80 | 909.80 | 909.80 | 909.80 | 909.80 | -1.69% | - |
| Mar 18, 2026 | 925.40 | 925.40 | 925.40 | 925.40 | 925.40 | 0.85% | - |
| Mar 17, 2026 | 917.60 | 917.60 | 917.60 | 917.60 | 917.60 | -2.59% | - |
| Mar 16, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 0.32% | - |
| Mar 13, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | -1.16% | - |
| Mar 12, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.19% | - |
| Mar 11, 2026 | 948.20 | 948.20 | 948.20 | 948.20 | 948.20 | -1.43% | - |
| Mar 10, 2026 | 955.40 | 962.00 | 955.40 | 962.00 | 962.00 | 2.19% | 1 |
| Mar 9, 2026 | 941.40 | 941.40 | 941.40 | 941.40 | 941.40 | -4.02% | - |
| Mar 6, 2026 | 980.80 | 980.80 | 980.80 | 980.80 | 980.80 | -0.16% | - |
| Mar 5, 2026 | 982.40 | 982.40 | 982.40 | 982.40 | 982.40 | -0.20% | - |
| Mar 4, 2026 | 984.40 | 984.40 | 984.40 | 984.40 | 984.40 | 0.90% | - |
| Mar 3, 2026 | 975.60 | 975.60 | 975.60 | 975.60 | 975.60 | 1.52% | - |
| Mar 2, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | 3.38% | - |
| Feb 27, 2026 | 929.60 | 929.60 | 929.60 | 929.60 | 929.60 | -1.00% | - |
| Feb 26, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | -1.05% | - |
| Feb 25, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0.81% | - |
| Feb 24, 2026 | 941.40 | 941.40 | 941.40 | 941.40 | 941.40 | -1.26% | - |
| Feb 23, 2026 | 947.40 | 953.40 | 947.40 | 953.40 | 953.40 | 0.08% | 6 |
| Feb 20, 2026 | 952.60 | 952.60 | 952.60 | 952.60 | 952.60 | -0.17% | - |
| Feb 19, 2026 | 954.20 | 954.20 | 954.20 | 954.20 | 954.20 | 0.53% | - |
| Feb 18, 2026 | 949.20 | 949.20 | 949.20 | 949.20 | 949.20 | 0.04% | - |
| Feb 17, 2026 | 948.80 | 948.80 | 948.80 | 948.80 | 948.80 | 0.19% | - |
| Feb 16, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 1.31% | - |
| Feb 13, 2026 | 934.80 | 934.80 | 934.80 | 934.80 | 934.80 | -7.03% | - |
| Feb 12, 2026 | 1,005.50 | 1,005.50 | 1,005.50 | 1,005.50 | 1,005.50 | 1.67% | - |
| Feb 11, 2026 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | -0.36% | - |