W.W. Grainger, Inc. (VIE:GWW)
Austria · Delayed Price · Currency is EUR 838.80
+10.60 (1.28%)
At close: Dec 4, 2025
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 17, 2025 | 800.60 | 804.40 | 799.00 | 799.00 | 799.00 | -0.15% | 2 |
| Nov 14, 2025 | 802.00 | 803.60 | 800.20 | 800.20 | 800.20 | -2.13% | - |
| Nov 13, 2025 | 808.60 | 817.60 | 808.60 | 817.60 | 817.60 | 0.25% | - |
| Nov 12, 2025 | 817.20 | 820.60 | 815.60 | 815.60 | 815.60 | -0.42% | - |
| Nov 11, 2025 | 821.60 | 821.60 | 819.00 | 819.00 | 819.00 | 0.44% | - |
| Nov 10, 2025 | 826.00 | 828.80 | 815.40 | 815.40 | 815.40 | -2.07% | - |
| Nov 6, 2025 | 832.80 | 835.00 | 832.60 | 832.60 | 830.65 | -0.24% | - |
| Nov 5, 2025 | 832.80 | 835.40 | 832.00 | 834.60 | 832.64 | -0.55% | - |
| Nov 4, 2025 | 827.80 | 839.20 | 827.80 | 839.20 | 837.23 | 0.12% | - |
| Nov 3, 2025 | 847.40 | 851.20 | 838.20 | 838.20 | 836.24 | -0.88% | - |
| Oct 31, 2025 | 844.20 | 845.60 | 812.40 | 845.60 | 843.62 | 1.25% | 11 |
| Oct 30, 2025 | 824.40 | 841.40 | 822.00 | 835.20 | 833.24 | 1.21% | - |
| Oct 29, 2025 | 828.80 | 828.80 | 822.80 | 825.20 | 823.27 | -1.43% | - |
| Oct 28, 2025 | 836.40 | 840.60 | 833.60 | 837.20 | 835.24 | - | - |
| Oct 27, 2025 | 840.20 | 840.20 | 835.80 | 837.20 | 835.24 | -0.07% | - |
| Oct 24, 2025 | 832.60 | 837.80 | 831.20 | 837.80 | 835.84 | 0.67% | - |
| Oct 23, 2025 | 834.20 | 839.60 | 832.20 | 832.20 | 830.25 | -1.09% | - |
| Oct 22, 2025 | 837.40 | 841.40 | 837.40 | 841.40 | 839.43 | -0.19% | - |
| Oct 21, 2025 | 835.40 | 843.00 | 835.40 | 843.00 | 841.02 | 1.66% | - |
| Oct 20, 2025 | 821.60 | 829.20 | 820.40 | 829.20 | 827.26 | 1.97% | - |
| Oct 17, 2025 | 807.40 | 815.80 | 807.40 | 813.20 | 811.29 | -1.17% | - |
| Oct 16, 2025 | 824.40 | 826.80 | 822.80 | 822.80 | 820.87 | 0.41% | - |
| Oct 15, 2025 | 826.00 | 829.80 | 819.40 | 819.40 | 817.48 | 0.76% | - |
| Oct 14, 2025 | 805.40 | 813.20 | 805.40 | 813.20 | 811.29 | -0.15% | - |
| Oct 13, 2025 | 831.40 | 831.40 | 812.80 | 814.40 | 812.49 | -1.52% | - |
| Oct 10, 2025 | 837.20 | 841.80 | 827.00 | 827.00 | 825.06 | -1.03% | - |
| Oct 9, 2025 | 832.60 | 835.60 | 832.60 | 835.60 | 833.64 | 0.94% | - |
| Oct 8, 2025 | 826.60 | 827.80 | 819.40 | 827.80 | 825.86 | 0.41% | - |
| Oct 7, 2025 | 818.20 | 824.40 | 818.20 | 824.40 | 822.47 | 0.22% | - |
| Oct 6, 2025 | 818.40 | 823.00 | 818.40 | 822.60 | 820.67 | 0.51% | - |
| Oct 3, 2025 | 814.20 | 818.40 | 811.00 | 818.40 | 816.48 | 0.96% | - |
| Oct 2, 2025 | 803.80 | 810.60 | 802.60 | 810.60 | 808.70 | 0.15% | - |
| Oct 1, 2025 | 801.80 | 809.40 | 801.80 | 809.40 | 807.50 | 0.10% | - |
| Sep 30, 2025 | 808.00 | 809.20 | 806.80 | 808.60 | 806.70 | -0.59% | - |
| Sep 29, 2025 | 822.20 | 822.20 | 813.40 | 813.40 | 811.49 | -1.17% | - |
| Sep 26, 2025 | 815.80 | 823.00 | 815.80 | 823.00 | 821.07 | 0.37% | - |
| Sep 25, 2025 | 811.80 | 820.00 | 809.60 | 820.00 | 818.08 | -0.15% | - |