W.W. Grainger, Inc. (VIE:GWW)
Austria · Delayed Price · Currency is EUR 1,087.00
+6.00 (0.56%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:GWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,064.00 | 1,077.00 | 1,062.00 | 1,077.00 | - | 1.70% | - |
| Jun 1, 2026 | 1,063.00 | 1,067.00 | 1,053.00 | 1,059.00 | 1,059.00 | -0.09% | - |
| May 29, 2026 | 1,072.00 | 1,072.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.40% | - |
| May 28, 2026 | 1,074.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.75% | - |
| May 27, 2026 | 1,076.00 | 1,080.00 | 1,067.00 | 1,067.00 | 1,067.00 | -0.65% | - |
| May 26, 2026 | 1,083.00 | 1,098.00 | 1,074.00 | 1,074.00 | 1,074.00 | -1.10% | 11 |
| May 25, 2026 | 1,085.00 | 1,087.00 | 1,085.00 | 1,086.00 | 1,086.00 | 0.18% | - |
| May 22, 2026 | 1,071.00 | 1,084.00 | 1,071.00 | 1,084.00 | 1,084.00 | 1.98% | - |
| May 21, 2026 | 1,071.00 | 1,074.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.93% | - |
| May 20, 2026 | 1,073.00 | 1,076.00 | 1,073.00 | 1,073.00 | 1,073.00 | -0.28% | - |
| May 19, 2026 | 1,086.00 | 1,088.00 | 1,076.00 | 1,076.00 | 1,076.00 | -1.01% | - |
| May 18, 2026 | 1,084.00 | 1,091.00 | 1,083.00 | 1,087.00 | 1,087.00 | -0.18% | - |
| May 15, 2026 | 1,100.00 | 1,100.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.09% | - |
| May 14, 2026 | 1,074.00 | 1,088.00 | 1,074.00 | 1,088.00 | 1,088.00 | 2.64% | - |
| May 13, 2026 | 1,056.00 | 1,060.00 | 1,053.00 | 1,060.00 | 1,060.00 | 0.66% | - |
| May 12, 2026 | 1,040.00 | 1,053.00 | 1,040.00 | 1,053.00 | 1,053.00 | 1.45% | - |
| May 11, 2026 | 1,046.00 | 1,046.00 | 1,038.00 | 1,038.00 | 1,038.00 | -2.43% | - |
| May 7, 2026 | 999.50 | 1,084.00 | 997.00 | 1,066.00 | 1,063.88 | 7.14% | 11 |
| May 6, 2026 | 969.50 | 995.00 | 969.50 | 995.00 | 993.03 | 1.89% | - |
| May 5, 2026 | 980.50 | 981.50 | 976.50 | 976.50 | 974.56 | -0.15% | - |
| May 4, 2026 | 980.00 | 980.00 | 977.50 | 978.00 | 976.06 | -0.56% | - |
| Apr 30, 2026 | 973.00 | 984.50 | 973.00 | 983.50 | 981.55 | 0.56% | - |
| Apr 29, 2026 | 994.50 | 994.50 | 978.00 | 978.00 | 976.06 | -0.66% | - |
| Apr 28, 2026 | 991.00 | 996.50 | 984.50 | 984.50 | 982.55 | 0.10% | - |
| Apr 27, 2026 | 976.00 | 983.50 | 976.00 | 983.50 | 981.55 | 0.25% | - |
| Apr 24, 2026 | 995.50 | 995.50 | 981.00 | 981.00 | 979.05 | -2.00% | - |
| Apr 23, 2026 | 978.00 | 1,001.00 | 977.50 | 1,001.00 | 999.01 | 0.30% | - |
| Apr 22, 2026 | 1,005.00 | 1,005.00 | 998.00 | 998.00 | 996.02 | 0.86% | - |
| Apr 21, 2026 | 987.00 | 995.50 | 986.50 | 989.50 | 987.54 | 0.20% | - |
| Apr 20, 2026 | 979.50 | 987.50 | 979.50 | 987.50 | 985.54 | 0.71% | - |
| Apr 17, 2026 | 966.50 | 980.50 | 965.00 | 980.50 | 978.55 | 0.82% | - |
| Apr 16, 2026 | 970.50 | 976.00 | 970.50 | 972.50 | 970.57 | 1.14% | - |
| Apr 15, 2026 | 980.50 | 980.50 | 961.50 | 961.50 | 959.59 | -2.04% | - |
| Apr 14, 2026 | 985.50 | 986.50 | 981.50 | 981.50 | 979.55 | 0.20% | - |
| Apr 13, 2026 | 995.50 | 999.50 | 979.50 | 979.50 | 977.56 | -2.34% | - |
| Apr 10, 2026 | 1,001.00 | 1,003.00 | 996.50 | 1,003.00 | 1,001.01 | 0.85% | - |
| Apr 9, 2026 | 979.50 | 994.50 | 976.00 | 994.50 | 992.53 | 2.26% | - |
| Apr 8, 2026 | 981.00 | 987.00 | 970.00 | 972.50 | 970.57 | 1.25% | - |
| Apr 7, 2026 | 968.00 | 969.50 | 960.50 | 960.50 | 958.59 | -0.57% | - |
| Apr 2, 2026 | 943.40 | 966.00 | 943.40 | 966.00 | 964.08 | 1.56% | - |
| Apr 1, 2026 | 950.00 | 951.20 | 942.60 | 951.20 | 949.31 | 1.32% | - |
| Mar 31, 2026 | 932.80 | 938.80 | 928.80 | 938.80 | 936.94 | 1.10% | - |
| Mar 30, 2026 | 923.80 | 930.40 | 923.40 | 928.60 | 926.76 | 1.07% | - |
| Mar 27, 2026 | 925.60 | 925.60 | 917.20 | 918.80 | 916.98 | -0.78% | - |
| Mar 26, 2026 | 926.60 | 934.60 | 920.80 | 926.00 | 924.16 | -0.32% | - |
| Mar 25, 2026 | 935.80 | 935.80 | 917.80 | 929.00 | 927.16 | 0.37% | - |
| Mar 24, 2026 | 910.00 | 925.60 | 894.80 | 925.60 | 923.76 | 0.30% | 9 |
| Mar 23, 2026 | 889.20 | 922.80 | 886.40 | 922.80 | 920.97 | 1.67% | 15 |
| Mar 20, 2026 | 902.20 | 907.60 | 896.00 | 907.60 | 905.80 | 0.04% | - |
| Mar 19, 2026 | 912.60 | 912.60 | 907.20 | 907.20 | 905.40 | -1.67% | - |