W.W. Grainger, Inc. (VIE:GWW)
Austria · Delayed Price · Currency is EUR 1,105.00
-12.00 (-1.07%)
At close: Aug 6, 2026
VIE:GWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,118.00 | 1,122.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.07% | - |
| Aug 5, 2026 | 1,124.00 | 1,130.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.27% | - |
| Aug 4, 2026 | 1,194.00 | 1,203.00 | 1,114.00 | 1,114.00 | 1,114.00 | -6.54% | - |
| Aug 3, 2026 | 1,213.00 | 1,215.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.83% | - |
| Jul 31, 2026 | 1,187.00 | 1,202.00 | 1,187.00 | 1,202.00 | 1,202.00 | 3.26% | - |
| Jul 30, 2026 | 1,191.00 | 1,199.00 | 1,164.00 | 1,164.00 | 1,164.00 | -4.90% | - |
| Jul 29, 2026 | 1,220.00 | 1,230.00 | 1,220.00 | 1,224.00 | 1,224.00 | -0.65% | - |
| Jul 28, 2026 | 1,233.00 | 1,238.00 | 1,224.00 | 1,232.00 | 1,232.00 | 1.48% | - |
| Jul 27, 2026 | 1,221.00 | 1,234.00 | 1,207.00 | 1,214.00 | 1,214.00 | 0.75% | - |
| Jul 24, 2026 | 1,205.00 | 1,210.00 | 1,195.00 | 1,205.00 | 1,205.00 | 0.42% | - |
| Jul 23, 2026 | 1,186.00 | 1,200.00 | 1,186.00 | 1,200.00 | 1,200.00 | 1.35% | - |
| Jul 22, 2026 | 1,188.00 | 1,196.00 | 1,184.00 | 1,184.00 | 1,184.00 | -2.47% | - |
| Jul 21, 2026 | 1,194.00 | 1,216.00 | 1,194.00 | 1,214.00 | 1,214.00 | - | - |
| Jul 20, 2026 | 1,218.00 | 1,225.00 | 1,214.00 | 1,214.00 | 1,214.00 | -1.22% | - |
| Jul 17, 2026 | 1,215.00 | 1,229.00 | 1,213.00 | 1,229.00 | 1,229.00 | 0.41% | - |
| Jul 16, 2026 | 1,198.00 | 1,224.00 | 1,196.00 | 1,224.00 | 1,224.00 | 2.43% | - |
| Jul 15, 2026 | 1,198.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.34% | - |
| Jul 14, 2026 | 1,218.00 | 1,222.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.89% | - |
| Jul 13, 2026 | 1,205.00 | 1,214.00 | 1,204.00 | 1,214.00 | 1,214.00 | 0.91% | - |
| Jul 10, 2026 | 1,194.00 | 1,203.00 | 1,194.00 | 1,203.00 | 1,203.00 | 0.84% | - |
| Jul 9, 2026 | 1,183.00 | 1,194.00 | 1,183.00 | 1,193.00 | 1,193.00 | 1.36% | 8 |
| Jul 8, 2026 | 1,181.00 | 1,181.00 | 1,166.00 | 1,177.00 | 1,177.00 | -0.17% | - |
| Jul 7, 2026 | 1,199.00 | 1,201.00 | 1,179.00 | 1,179.00 | 1,179.00 | - | - |
| Jul 6, 2026 | 1,177.00 | 1,179.00 | 1,173.00 | 1,179.00 | 1,179.00 | 0.43% | - |
| Jul 3, 2026 | 1,177.00 | 1,177.00 | 1,171.00 | 1,174.00 | 1,174.00 | -0.09% | - |
| Jul 2, 2026 | 1,171.00 | 1,182.00 | 1,171.00 | 1,175.00 | 1,175.00 | -1.59% | - |
| Jul 1, 2026 | 1,186.00 | 1,202.00 | 1,186.00 | 1,194.00 | 1,194.00 | -0.67% | - |
| Jun 30, 2026 | 1,189.00 | 1,202.00 | 1,189.00 | 1,202.00 | 1,202.00 | 1.86% | - |
| Jun 29, 2026 | 1,192.00 | 1,192.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.17% | - |
| Jun 26, 2026 | 1,209.00 | 1,209.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.25% | - |
| Jun 25, 2026 | 1,184.00 | 1,197.00 | 1,182.00 | 1,197.00 | 1,197.00 | 0.84% | - |
| Jun 24, 2026 | 1,160.00 | 1,187.00 | 1,160.00 | 1,187.00 | 1,187.00 | 1.89% | 11 |
| Jun 23, 2026 | 1,166.00 | 1,172.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.77% | - |
| Jun 22, 2026 | 1,198.00 | 1,199.00 | 1,186.00 | 1,186.00 | 1,186.00 | -0.84% | - |
| Jun 19, 2026 | 1,188.00 | 1,199.00 | 1,188.00 | 1,196.00 | 1,196.00 | 1.44% | - |
| Jun 18, 2026 | 1,148.00 | 1,179.00 | 1,148.00 | 1,179.00 | 1,179.00 | 3.15% | - |
| Jun 17, 2026 | 1,138.00 | 1,143.00 | 1,137.00 | 1,143.00 | 1,143.00 | 0.26% | - |
| Jun 16, 2026 | 1,135.00 | 1,140.00 | 1,133.00 | 1,140.00 | 1,140.00 | 0.35% | - |
| Jun 15, 2026 | 1,151.00 | 1,153.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.35% | - |
| Jun 12, 2026 | 1,135.00 | 1,144.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.09% | - |
| Jun 11, 2026 | 1,149.00 | 1,155.00 | 1,141.00 | 1,141.00 | 1,141.00 | -0.87% | - |
| Jun 10, 2026 | 1,134.00 | 1,151.00 | 1,134.00 | 1,151.00 | 1,151.00 | 1.68% | - |
| Jun 9, 2026 | 1,132.00 | 1,141.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.89% | - |
| Jun 8, 2026 | 1,128.00 | 1,132.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.80% | - |
| Jun 5, 2026 | 1,109.00 | 1,131.00 | 1,108.00 | 1,131.00 | 1,131.00 | 1.80% | - |
| Jun 4, 2026 | 1,109.00 | 1,111.00 | 1,108.00 | 1,111.00 | 1,111.00 | -0.27% | - |
| Jun 3, 2026 | 1,090.00 | 1,114.00 | 1,087.00 | 1,114.00 | 1,114.00 | 3.05% | - |
| Jun 2, 2026 | 1,064.00 | 1,081.00 | 1,062.00 | 1,081.00 | 1,081.00 | 2.08% | - |
| 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% | - |