W.W. Grainger, Inc. (FRA:GWW)
Germany · Delayed Price · Currency is EUR 1,200.00
-20.00 (-1.64%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:GWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1,174.00 | 1,220.00 | 1,174.00 | 1,220.00 | 1,220.00 | 5.54% | 2 |
| Jun 24, 2026 | 1,155.00 | 1,156.00 | 1,155.00 | 1,156.00 | 1,156.00 | -0.86% | 30 |
| Jun 23, 2026 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | -1.52% | - |
| Jun 22, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -1.25% | - |
| Jun 19, 2026 | 1,187.00 | 1,199.00 | 1,187.00 | 1,199.00 | 1,199.00 | 6.01% | 50 |
| Jun 18, 2026 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.18% | - |
| Jun 17, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.09% | - |
| Jun 16, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.62% | - |
| Jun 15, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.53% | - |
| Jun 12, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | -0.44% | - |
| Jun 11, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.79% | - |
| Jun 10, 2026 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1.96% | - |
| Jun 9, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | - | - |
| Jun 8, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.54% | - |
| Jun 5, 2026 | 1,103.00 | 1,115.00 | 1,103.00 | 1,115.00 | 1,115.00 | 1.27% | 20 |
| Jun 4, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1.47% | - |
| Jun 3, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 2.36% | - |
| 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 |