W.W. Grainger, Inc. (FRA:GWW)
Germany · Delayed Price · Currency is EUR 1,085.00
+25.00 (2.36%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:GWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.38% | - |
| Jun 1, 2026 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.75% | - |
| May 29, 2026 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.28% | - |
| May 28, 2026 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - | - |
| May 27, 2026 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | -1.93% | 8 |
| May 26, 2026 | 1,072.00 | 1,088.00 | 1,072.00 | 1,088.00 | 1,088.00 | 1.68% | 70 |
| May 25, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.94% | - |
| May 22, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.67% | 6 |
| May 21, 2026 | 1,065.00 | 1,078.00 | 1,065.00 | 1,078.00 | 1,078.00 | 1.03% | 6 |
| May 20, 2026 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | -1.20% | - |
| May 19, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.64% | - |
| May 18, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.82% | - |
| May 15, 2026 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 3.10% | - |
| May 14, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1.43% | - |
| May 13, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1.16% | - |
| May 12, 2026 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.48% | - |
| May 11, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.18% | - |
| May 8, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,042.88 | 5.77% | - |
| May 7, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 986.00 | -0.60% | - |
| May 6, 2026 | 970.00 | 994.00 | 970.00 | 994.00 | 991.99 | 2.32% | 33 |
| May 5, 2026 | 971.50 | 971.50 | 971.50 | 971.50 | 969.53 | -0.10% | - |
| May 4, 2026 | 972.50 | 972.50 | 972.50 | 972.50 | 970.53 | - | - |
| Apr 30, 2026 | 972.50 | 972.50 | 972.50 | 972.50 | 970.53 | -1.37% | - |
| Apr 29, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 984.00 | 0.36% | - |
| Apr 28, 2026 | 982.50 | 982.50 | 982.50 | 982.50 | 980.51 | 1.03% | - |
| Apr 27, 2026 | 972.50 | 972.50 | 972.50 | 972.50 | 970.53 | -1.77% | - |
| Apr 24, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 988.00 | 1.07% | - |
| Apr 23, 2026 | 979.50 | 979.50 | 979.50 | 979.50 | 977.52 | -1.76% | - |
| Apr 22, 2026 | 990.50 | 997.00 | 990.50 | 997.00 | 994.98 | 1.32% | 1 |
| Apr 21, 2026 | 984.00 | 984.00 | 984.00 | 984.00 | 982.01 | 1.08% | - |
| Apr 20, 2026 | 979.00 | 981.50 | 973.50 | 973.50 | 971.53 | 0.62% | 45 |
| Apr 17, 2026 | 955.50 | 967.50 | 955.50 | 967.50 | 965.54 | -1.02% | 2 |
| Apr 16, 2026 | 962.00 | 977.50 | 962.00 | 977.50 | 975.52 | 0.46% | 4 |
| Apr 15, 2026 | 973.00 | 973.00 | 973.00 | 973.00 | 971.03 | -0.82% | - |
| Apr 14, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 979.01 | -1.21% | - |
| Apr 13, 2026 | 993.00 | 993.00 | 993.00 | 993.00 | 990.99 | -0.30% | - |
| Apr 10, 2026 | 996.00 | 996.00 | 996.00 | 996.00 | 993.98 | 2.00% | - |
| Apr 9, 2026 | 976.50 | 976.50 | 976.50 | 976.50 | 974.52 | 0.67% | - |
| Apr 8, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 968.04 | 0.83% | 5 |
| Apr 7, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 960.05 | -0.37% | - |
| Apr 2, 2026 | 944.00 | 965.60 | 944.00 | 965.60 | 963.65 | 3.07% | 8 |
| Apr 1, 2026 | 936.80 | 936.80 | 936.80 | 936.80 | 934.90 | 1.85% | - |
| Mar 31, 2026 | 919.80 | 919.80 | 919.80 | 919.80 | 917.94 | 0.92% | - |
| Mar 30, 2026 | 911.40 | 911.40 | 911.40 | 911.40 | 909.55 | -0.63% | - |
| Mar 27, 2026 | 917.20 | 917.20 | 917.20 | 917.20 | 915.34 | -0.65% | - |
| Mar 26, 2026 | 923.20 | 923.20 | 923.20 | 923.20 | 921.33 | 0.68% | - |
| Mar 25, 2026 | 917.00 | 917.00 | 917.00 | 917.00 | 915.14 | 0.17% | - |
| Mar 24, 2026 | 906.00 | 915.40 | 906.00 | 915.40 | 913.55 | 1.17% | 1 |
| Mar 23, 2026 | 889.20 | 904.80 | 889.20 | 904.80 | 902.97 | 0.78% | 23 |
| Mar 20, 2026 | 897.80 | 897.80 | 897.80 | 897.80 | 895.98 | -1.32% | - |