W.W. Grainger, Inc. (VIE:GWW)
Austria · Delayed Price · Currency is EUR 923.20
+21.80 (2.42%)
At close: Feb 2, 2026
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 901.40 | 923.20 | 901.40 | 923.20 | 923.20 | 2.42% | - |
| Jan 30, 2026 | 897.00 | 903.60 | 897.00 | 901.40 | 901.40 | -0.84% | - |
| Jan 29, 2026 | 893.60 | 909.00 | 893.60 | 909.00 | 909.00 | 1.72% | - |
| Jan 28, 2026 | 882.80 | 893.60 | 881.00 | 893.60 | 893.60 | 2.10% | - |
| Jan 27, 2026 | 896.60 | 898.00 | 875.20 | 875.20 | 875.20 | -1.51% | - |
| Jan 26, 2026 | 893.20 | 893.20 | 888.60 | 888.60 | 888.60 | -1.16% | - |
| Jan 23, 2026 | 909.00 | 918.60 | 899.00 | 899.00 | 899.00 | -1.10% | - |
| Jan 22, 2026 | 907.60 | 909.00 | 907.60 | 909.00 | 909.00 | 1.41% | - |
| Jan 21, 2026 | 885.20 | 896.40 | 884.20 | 896.40 | 896.40 | 0.40% | - |
| Jan 20, 2026 | 903.40 | 903.40 | 892.80 | 892.80 | 892.80 | -1.44% | - |
| Jan 19, 2026 | 908.00 | 908.20 | 905.80 | 905.80 | 905.80 | -1.44% | - |
| Jan 16, 2026 | 918.00 | 919.00 | 912.60 | 919.00 | 919.00 | 0.33% | - |
| Jan 15, 2026 | 904.60 | 916.00 | 902.80 | 916.00 | 916.00 | 2.12% | - |
| Jan 14, 2026 | 891.80 | 897.00 | 891.80 | 897.00 | 897.00 | 1.40% | - |
| Jan 13, 2026 | 884.40 | 885.20 | 884.40 | 884.60 | 884.60 | 0.55% | - |
| Jan 12, 2026 | 874.60 | 879.80 | 874.60 | 879.80 | 879.80 | -0.88% | - |
| Jan 9, 2026 | 887.20 | 888.60 | 887.20 | 887.60 | 887.60 | -0.05% | - |
| Jan 8, 2026 | 857.00 | 888.00 | 857.00 | 888.00 | 888.00 | 3.14% | - |
| Jan 7, 2026 | 882.20 | 883.80 | 861.00 | 861.00 | 861.00 | -1.37% | - |
| Jan 6, 2026 | 864.80 | 873.00 | 864.00 | 873.00 | 873.00 | -0.07% | 10 |
| Jan 5, 2026 | 859.80 | 873.60 | 857.20 | 873.60 | 873.60 | 1.56% | - |
| Jan 2, 2026 | 861.00 | 863.20 | 858.60 | 860.20 | 860.20 | -1.44% | - |
| Dec 30, 2025 | 871.40 | 872.80 | 871.40 | 872.80 | 872.80 | 0.69% | - |
| Dec 29, 2025 | 870.20 | 873.40 | 866.80 | 866.80 | 866.80 | -0.96% | - |
| Dec 23, 2025 | 878.60 | 881.80 | 875.20 | 875.20 | 875.20 | -0.32% | - |
| Dec 22, 2025 | 876.20 | 878.00 | 870.40 | 878.00 | 878.00 | 1.53% | - |
| Dec 19, 2025 | 869.80 | 873.80 | 864.80 | 864.80 | 864.80 | -0.92% | - |
| Dec 18, 2025 | 868.60 | 873.80 | 868.60 | 872.80 | 872.80 | 0.90% | 1 |
| Dec 17, 2025 | 872.60 | 874.20 | 865.00 | 865.00 | 865.00 | -0.69% | - |
| Dec 16, 2025 | 874.80 | 877.60 | 871.00 | 871.00 | 871.00 | -0.73% | - |
| Dec 15, 2025 | 878.00 | 878.00 | 874.40 | 877.40 | 877.40 | -0.02% | - |
| Dec 12, 2025 | 882.40 | 882.40 | 874.60 | 877.60 | 877.60 | 1.41% | 2 |
| Dec 11, 2025 | 846.20 | 865.40 | 846.20 | 865.40 | 865.40 | 2.49% | - |
| Dec 10, 2025 | 823.60 | 844.40 | 823.20 | 844.40 | 844.40 | 1.32% | - |
| Dec 9, 2025 | 824.80 | 833.40 | 823.20 | 833.40 | 833.40 | 0.43% | - |
| Dec 8, 2025 | 837.40 | 837.40 | 826.20 | 829.80 | 829.80 | -0.60% | - |
| Dec 5, 2025 | 831.60 | 834.80 | 829.20 | 834.80 | 834.80 | -0.48% | - |
| Dec 4, 2025 | 833.80 | 838.80 | 830.00 | 838.80 | 838.80 | 1.28% | - |
| Dec 3, 2025 | 828.20 | 828.20 | 818.60 | 828.20 | 828.20 | 1.40% | - |
| Dec 2, 2025 | 812.20 | 816.80 | 812.20 | 816.80 | 816.80 | -0.02% | - |
| Dec 1, 2025 | 810.40 | 817.00 | 810.20 | 817.00 | 817.00 | -0.05% | - |
| Nov 28, 2025 | 817.80 | 821.20 | 815.40 | 817.40 | 817.40 | 0.27% | - |
| Nov 27, 2025 | 815.60 | 816.00 | 815.20 | 815.20 | 815.20 | 0.05% | - |
| Nov 26, 2025 | 816.60 | 818.00 | 813.60 | 814.80 | 814.80 | 0.07% | - |
| Nov 25, 2025 | 806.60 | 814.20 | 805.80 | 814.20 | 814.20 | -1.00% | - |
| Nov 24, 2025 | 828.40 | 828.40 | 812.20 | 822.40 | 822.40 | 0.12% | 7 |
| Nov 21, 2025 | 804.20 | 821.40 | 803.60 | 821.40 | 821.40 | 2.47% | - |
| Nov 20, 2025 | 808.00 | 808.00 | 801.60 | 801.60 | 801.60 | 1.08% | - |
| Nov 19, 2025 | 793.40 | 794.40 | 791.80 | 793.00 | 793.00 | -0.05% | - |
| Nov 18, 2025 | 793.80 | 795.60 | 793.40 | 793.40 | 793.40 | -0.70% | - |