W.W. Grainger, Inc. (VIE:GWW)
Austria · Delayed Price · Currency is EUR 966.00
+14.80 (1.56%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:GWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 943.40 | 966.00 | 943.40 | 966.00 | 966.00 | 1.56% | - |
| Apr 1, 2026 | 950.00 | 951.20 | 942.60 | 951.20 | 951.20 | 1.32% | - |
| Mar 31, 2026 | 932.80 | 938.80 | 928.80 | 938.80 | 938.80 | 1.10% | - |
| Mar 30, 2026 | 923.80 | 930.40 | 923.40 | 928.60 | 928.60 | 1.07% | - |
| Mar 27, 2026 | 925.60 | 925.60 | 917.20 | 918.80 | 918.80 | -0.78% | - |
| Mar 26, 2026 | 926.60 | 934.60 | 920.80 | 926.00 | 926.00 | -0.32% | - |
| Mar 25, 2026 | 935.80 | 935.80 | 917.80 | 929.00 | 929.00 | 0.37% | - |
| Mar 24, 2026 | 910.00 | 925.60 | 894.80 | 925.60 | 925.60 | 0.30% | 9 |
| Mar 23, 2026 | 889.20 | 922.80 | 886.40 | 922.80 | 922.80 | 1.67% | 15 |
| Mar 20, 2026 | 902.20 | 907.60 | 896.00 | 907.60 | 907.60 | 0.04% | - |
| Mar 19, 2026 | 912.60 | 912.60 | 907.20 | 907.20 | 907.20 | -1.67% | - |
| Mar 18, 2026 | 933.00 | 933.00 | 919.80 | 922.60 | 922.60 | 0.04% | - |
| Mar 17, 2026 | 918.00 | 922.20 | 917.00 | 922.20 | 922.20 | -0.30% | - |
| Mar 16, 2026 | 946.80 | 946.80 | 925.00 | 925.00 | 925.00 | -1.72% | - |
| Mar 13, 2026 | 945.20 | 949.00 | 930.60 | 941.20 | 941.20 | -1.40% | - |
| Mar 12, 2026 | 955.80 | 955.80 | 952.40 | 954.60 | 954.60 | 0.08% | - |
| Mar 11, 2026 | 953.00 | 953.80 | 948.40 | 953.80 | 953.80 | -0.21% | - |
| Mar 10, 2026 | 963.40 | 966.20 | 955.80 | 955.80 | 955.80 | 0.99% | - |
| Mar 9, 2026 | 939.20 | 956.00 | 937.20 | 946.40 | 946.40 | -1.95% | 12 |
| Mar 6, 2026 | 988.60 | 990.40 | 965.20 | 965.20 | 965.20 | -2.70% | - |
| Mar 5, 2026 | 982.80 | 1,002.50 | 982.80 | 992.00 | 992.00 | 0.71% | - |
| Mar 4, 2026 | 986.80 | 991.60 | 985.00 | 985.00 | 985.00 | 0.14% | - |
| Mar 3, 2026 | 977.40 | 992.40 | 972.80 | 983.60 | 983.60 | 0.78% | 4 |
| Mar 2, 2026 | 954.60 | 976.00 | 954.60 | 976.00 | 976.00 | 1.84% | 15 |
| Feb 27, 2026 | 929.40 | 958.40 | 929.00 | 958.40 | 958.40 | 1.91% | 15 |
| Feb 26, 2026 | 942.60 | 955.20 | 940.40 | 940.40 | 940.40 | -1.16% | - |
| Feb 25, 2026 | 956.80 | 965.80 | 951.40 | 951.40 | 951.40 | 0.44% | - |
| Feb 24, 2026 | 948.80 | 953.20 | 947.20 | 947.20 | 947.20 | -0.80% | - |
| Feb 23, 2026 | 951.00 | 956.40 | 951.00 | 954.80 | 954.80 | 2.10% | 6 |
| Feb 20, 2026 | 962.20 | 962.20 | 935.20 | 935.20 | 935.20 | -2.38% | - |
| Feb 19, 2026 | 961.60 | 963.80 | 958.00 | 958.00 | 958.00 | -0.31% | - |
| Feb 18, 2026 | 959.40 | 967.20 | 959.40 | 961.00 | 961.00 | 0.17% | - |
| Feb 17, 2026 | 956.00 | 959.40 | 952.40 | 959.40 | 959.40 | 0.25% | - |
| Feb 16, 2026 | 957.40 | 960.00 | 957.00 | 957.00 | 957.00 | 0.63% | - |
| Feb 13, 2026 | 940.80 | 951.00 | 940.00 | 951.00 | 951.00 | -2.92% | - |
| Feb 12, 2026 | 1,018.00 | 1,018.00 | 979.60 | 979.60 | 979.60 | -3.39% | - |
| Feb 11, 2026 | 997.20 | 1,014.00 | 997.20 | 1,014.00 | 1,014.00 | 2.18% | - |
| Feb 10, 2026 | 1,000.00 | 1,007.00 | 992.40 | 992.40 | 992.40 | -0.91% | - |
| Feb 9, 2026 | 1,011.00 | 1,013.00 | 999.80 | 1,001.50 | 1,001.50 | -1.04% | - |
| Feb 5, 2026 | 1,011.00 | 1,012.00 | 1,010.50 | 1,012.00 | 1,010.09 | 0.90% | - |
| Feb 4, 2026 | 979.40 | 1,003.00 | 978.20 | 1,003.00 | 1,001.10 | 3.23% | - |
| Feb 3, 2026 | 928.60 | 971.60 | 928.60 | 971.60 | 969.76 | 5.24% | - |
| Feb 2, 2026 | 901.40 | 923.20 | 901.40 | 923.20 | 921.45 | 2.42% | - |
| Jan 30, 2026 | 897.00 | 903.60 | 897.00 | 901.40 | 899.70 | -0.84% | - |
| Jan 29, 2026 | 893.60 | 909.00 | 893.60 | 909.00 | 907.28 | 1.72% | - |
| Jan 28, 2026 | 882.80 | 893.60 | 881.00 | 893.60 | 891.91 | 2.10% | - |
| Jan 27, 2026 | 896.60 | 898.00 | 875.20 | 875.20 | 873.55 | -1.51% | - |
| Jan 26, 2026 | 893.20 | 893.20 | 888.60 | 888.60 | 886.92 | -1.16% | - |
| Jan 23, 2026 | 909.00 | 918.60 | 899.00 | 899.00 | 897.30 | -1.10% | - |
| Jan 22, 2026 | 907.60 | 909.00 | 907.60 | 909.00 | 907.28 | 1.41% | - |