W.W. Grainger, Inc. (FRA:GWW)
Germany · Delayed Price · Currency is EUR 1,108.00
-19.00 (-1.69%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:GWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1.08% | - |
| Aug 24, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.90% | - |
| Aug 21, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.63% | - |
| Aug 20, 2026 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | -1.24% | - |
| Aug 19, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | -0.44% | - |
| Aug 18, 2026 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.26% | - |
| Aug 17, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.26% | - |
| Aug 14, 2026 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1.07% | - |
| Aug 13, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.45% | - |
| Aug 12, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.36% | - |
| Aug 11, 2026 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1.82% | - |
| Aug 10, 2026 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.62% | - |
| Aug 7, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,102.85 | - | - |
| Aug 6, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,102.85 | -1.34% | - |
| Aug 5, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,117.82 | -5.41% | - |
| Aug 4, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,181.69 | -0.59% | - |
| Aug 3, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,188.68 | 1.79% | - |
| Jul 31, 2026 | 1,171.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,167.72 | -1.10% | - |
| Jul 30, 2026 | 1,185.00 | 1,185.00 | 1,183.00 | 1,183.00 | 1,180.69 | -0.76% | 2 |
| Jul 29, 2026 | 1,219.00 | 1,219.00 | 1,192.00 | 1,192.00 | 1,189.68 | -2.45% | 10 |
| Jul 28, 2026 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,219.62 | 1.24% | - |
| Jul 27, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,204.65 | 1.09% | - |
| Jul 24, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,191.67 | 1.44% | - |
| Jul 23, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,174.71 | -0.68% | - |
| Jul 22, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,182.69 | -0.67% | - |
| Jul 21, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,190.67 | -1.89% | - |
| Jul 20, 2026 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,213.63 | - | - |
| Jul 17, 2026 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,213.63 | 2.27% | - |
| Jul 16, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,186.68 | -0.08% | - |
| Jul 15, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,187.68 | -1.98% | - |
| Jul 14, 2026 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,211.63 | 1.25% | - |
| Jul 13, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,196.66 | 0.17% | - |
| Jul 10, 2026 | 1,185.00 | 1,197.00 | 1,185.00 | 1,197.00 | 1,194.67 | 2.13% | 8 |
| Jul 9, 2026 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,169.72 | -0.59% | - |
| Jul 8, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,176.70 | -0.92% | - |
| Jul 7, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,187.68 | 1.88% | - |
| Jul 6, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,165.72 | 0.26% | - |
| Jul 3, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,162.73 | -0.34% | - |
| Jul 2, 2026 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,166.72 | -1.27% | - |
| Jul 1, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,181.69 | 0.34% | - |
| Jun 30, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,177.70 | - | - |
| Jun 29, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,177.70 | -1.67% | - |
| Jun 26, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,197.66 | -1.64% | - |
| Jun 25, 2026 | 1,174.00 | 1,220.00 | 1,174.00 | 1,220.00 | 1,217.62 | 5.54% | 2 |
| Jun 24, 2026 | 1,155.00 | 1,156.00 | 1,155.00 | 1,156.00 | 1,153.75 | -0.86% | 30 |
| Jun 23, 2026 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,163.73 | -1.52% | - |
| Jun 22, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,181.69 | -1.25% | - |
| Jun 19, 2026 | 1,187.00 | 1,199.00 | 1,187.00 | 1,199.00 | 1,196.66 | 6.01% | 50 |
| Jun 18, 2026 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,128.80 | 0.18% | - |
| Jun 17, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,126.80 | 0.09% | - |