W.W. Grainger, Inc. (ETR:GWW)
Germany
· Delayed Price · Currency is EUR 993.20
+10.00 (1.02%)
At close: Mar 5, 2026
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 997.00 | 997.00 | 993.20 | 993.20 | 993.20 | 1.02% | 1 |
| Mar 4, 2026 | 983.20 | 983.20 | 983.20 | 983.20 | 983.20 | 6.48% | - |
| Feb 27, 2026 | 921.80 | 923.40 | 921.80 | 923.40 | 923.40 | -1.87% | 11 |
| Feb 26, 2026 | 941.80 | 941.80 | 941.00 | 941.00 | 941.00 | -1.13% | 1 |
| Feb 25, 2026 | 968.80 | 968.80 | 951.80 | 951.80 | 951.80 | 0.46% | 1 |
| Feb 24, 2026 | 964.60 | 964.80 | 947.40 | 947.40 | 947.40 | -2.49% | 7 |
| Feb 23, 2026 | 971.60 | 971.60 | 971.60 | 971.60 | 971.60 | - | 3 |
| Feb 20, 2026 | 971.60 | 971.60 | 971.60 | 971.60 | 971.60 | 1.29% | 1 |
| Feb 19, 2026 | 959.20 | 959.20 | 959.20 | 959.20 | 959.20 | -0.35% | - |
| Feb 18, 2026 | 962.60 | 962.60 | 962.60 | 962.60 | 962.60 | 0.02% | 1 |
| Feb 17, 2026 | 956.20 | 962.40 | 956.20 | 962.40 | 962.40 | -1.51% | 1 |
| Feb 12, 2026 | 977.20 | 977.20 | 977.20 | 977.20 | 977.20 | -1.53% | - |
| Feb 10, 2026 | 992.40 | 992.40 | 992.40 | 992.40 | 992.40 | -1.01% | - |
| Feb 9, 2026 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | -0.30% | - |
| Feb 6, 2026 | 1,005.50 | 1,005.50 | 1,005.50 | 1,005.50 | 1,003.59 | 5.73% | - |
| Feb 3, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 949.19 | 5.53% | 3 |
| Jan 30, 2026 | 893.20 | 901.20 | 893.20 | 901.20 | 899.49 | -0.97% | 2 |
| Jan 29, 2026 | 909.00 | 910.00 | 909.00 | 910.00 | 908.27 | 1.84% | 1 |
| Jan 28, 2026 | 893.60 | 893.60 | 893.60 | 893.60 | 891.90 | 1.94% | - |
| Jan 27, 2026 | 876.60 | 876.60 | 876.60 | 876.60 | 874.93 | -1.26% | - |
| Jan 26, 2026 | 887.80 | 887.80 | 887.80 | 887.80 | 886.11 | -1.22% | - |
| Jan 23, 2026 | 920.00 | 920.00 | 898.80 | 898.80 | 897.09 | -1.06% | 7 |
| Jan 22, 2026 | 908.40 | 908.40 | 908.40 | 908.40 | 906.67 | 1.41% | - |
| Jan 21, 2026 | 895.80 | 895.80 | 895.80 | 895.80 | 894.10 | 0.40% | - |
| Jan 20, 2026 | 890.60 | 892.20 | 890.60 | 892.20 | 890.50 | -2.92% | 7 |
| Jan 16, 2026 | 909.40 | 919.00 | 909.40 | 919.00 | 917.25 | 3.51% | 2 |
| Jan 15, 2026 | 887.80 | 887.80 | 887.80 | 887.80 | 886.11 | -0.98% | 14 |
| Jan 14, 2026 | 896.60 | 896.60 | 896.60 | 896.60 | 894.89 | 1.33% | - |
| Jan 13, 2026 | 884.80 | 884.80 | 884.80 | 884.80 | 883.12 | 0.59% | - |
| Jan 12, 2026 | 879.60 | 879.60 | 879.60 | 879.60 | 877.93 | 2.04% | - |
| Jan 7, 2026 | 878.80 | 878.80 | 862.00 | 862.00 | 860.36 | -1.35% | 5 |
| Jan 6, 2026 | 870.60 | 873.80 | 870.60 | 873.80 | 872.14 | -0.16% | 1 |
| Jan 5, 2026 | 875.20 | 875.20 | 875.20 | 875.20 | 873.53 | 1.96% | - |
| Jan 2, 2026 | 875.80 | 875.80 | 858.40 | 858.40 | 856.77 | -1.96% | 2 |
| Dec 30, 2025 | 875.60 | 875.60 | 875.60 | 875.60 | 873.93 | 0.99% | - |
| Dec 29, 2025 | 861.60 | 867.00 | 861.60 | 867.00 | 865.35 | -0.98% | 1 |
| Dec 23, 2025 | 876.00 | 876.00 | 875.60 | 875.60 | 873.93 | -0.36% | 6 |
| Dec 22, 2025 | 878.80 | 878.80 | 878.80 | 878.80 | 877.13 | 1.64% | - |
| Dec 19, 2025 | 864.60 | 864.60 | 864.60 | 864.60 | 862.95 | -1.01% | - |
| Dec 18, 2025 | 863.40 | 873.40 | 863.40 | 873.40 | 871.74 | 1.02% | 4 |
| Dec 17, 2025 | 864.60 | 864.60 | 864.60 | 864.60 | 862.95 | -0.76% | - |
| Dec 16, 2025 | 871.20 | 871.20 | 871.20 | 871.20 | 869.54 | -0.62% | - |
| Dec 15, 2025 | 876.60 | 876.60 | 876.60 | 876.60 | 874.93 | -0.25% | - |
| Dec 12, 2025 | 880.80 | 880.80 | 878.80 | 878.80 | 877.13 | 1.52% | 15 |
| Dec 11, 2025 | 851.80 | 865.60 | 851.80 | 865.60 | 863.95 | 2.37% | 2 |
| Dec 10, 2025 | 845.60 | 845.60 | 845.60 | 845.60 | 843.99 | 1.54% | - |
| Dec 9, 2025 | 832.80 | 832.80 | 832.80 | 832.80 | 831.22 | 0.31% | - |
| Dec 8, 2025 | 830.20 | 830.20 | 830.20 | 830.20 | 828.62 | -0.55% | - |
| Dec 5, 2025 | 832.80 | 834.80 | 832.80 | 834.80 | 833.21 | -0.36% | 1 |
| Dec 4, 2025 | 837.80 | 837.80 | 837.80 | 837.80 | 836.21 | 1.13% | - |
| Dec 3, 2025 | 828.40 | 828.40 | 828.40 | 828.40 | 826.82 | 1.42% | - |
| Dec 2, 2025 | 816.80 | 816.80 | 816.80 | 816.80 | 815.25 | 0.02% | - |
| Dec 1, 2025 | 816.60 | 816.60 | 816.60 | 816.60 | 815.05 | -0.12% | - |
| Nov 28, 2025 | 817.60 | 817.60 | 817.60 | 817.60 | 816.04 | 0.29% | - |
| Nov 27, 2025 | 815.20 | 815.20 | 815.20 | 815.20 | 813.65 | 0.07% | - |
| Nov 26, 2025 | 823.00 | 823.00 | 814.60 | 814.60 | 813.05 | -0.10% | 1 |
| Nov 25, 2025 | 830.80 | 830.80 | 815.40 | 815.40 | 813.85 | -0.12% | 3 |
| Nov 24, 2025 | 809.00 | 816.40 | 809.00 | 816.40 | 814.85 | 1.74% | 13 |
| Nov 20, 2025 | 802.40 | 802.40 | 802.40 | 802.40 | 800.87 | 1.16% | - |
| Nov 19, 2025 | 793.20 | 793.20 | 793.20 | 793.20 | 791.69 | -0.13% | - |
| Nov 18, 2025 | 794.20 | 794.20 | 794.20 | 794.20 | 792.69 | -0.58% | - |
| Nov 17, 2025 | 798.80 | 798.80 | 798.80 | 798.80 | 797.28 | -0.08% | - |
| Nov 14, 2025 | 819.80 | 819.80 | 799.40 | 799.40 | 797.88 | -2.23% | 4 |
| Nov 13, 2025 | 817.60 | 817.60 | 817.60 | 817.60 | 816.04 | 0.22% | - |
| Nov 12, 2025 | 815.80 | 815.80 | 815.80 | 815.80 | 814.25 | -0.37% | - |
| Nov 11, 2025 | 818.80 | 818.80 | 818.80 | 818.80 | 817.24 | 0.29% | - |
| Nov 10, 2025 | 816.40 | 816.40 | 816.40 | 816.40 | 814.85 | -0.41% | - |
| Nov 7, 2025 | 819.80 | 819.80 | 819.80 | 819.80 | 816.29 | -1.49% | - |
| Nov 6, 2025 | 832.20 | 832.20 | 832.20 | 832.20 | 828.64 | -0.31% | - |
| Nov 5, 2025 | 834.80 | 834.80 | 834.80 | 834.80 | 831.23 | -0.41% | - |
| Nov 4, 2025 | 841.80 | 841.80 | 838.20 | 838.20 | 834.61 | -0.12% | 1 |
| Nov 3, 2025 | 839.20 | 839.20 | 839.20 | 839.20 | 835.61 | 1.55% | - |
| Oct 31, 2025 | 826.40 | 826.40 | 826.40 | 826.40 | 822.86 | -0.94% | 22 |
| Oct 30, 2025 | 834.20 | 834.20 | 834.20 | 834.20 | 830.63 | 1.12% | - |
| Oct 29, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 821.47 | -1.41% | - |
| Oct 28, 2025 | 838.20 | 838.60 | 836.80 | 836.80 | 833.22 | -0.12% | 11 |
| Oct 27, 2025 | 837.80 | 837.80 | 837.80 | 837.80 | 834.22 | 0.10% | - |
| Oct 24, 2025 | 837.00 | 837.00 | 837.00 | 837.00 | 833.42 | 0.36% | - |
| Oct 23, 2025 | 840.20 | 840.20 | 834.00 | 834.00 | 830.43 | -0.93% | 1 |
| Oct 22, 2025 | 841.80 | 841.80 | 841.80 | 841.80 | 838.20 | -0.09% | - |
| Oct 21, 2025 | 836.80 | 842.60 | 836.80 | 842.60 | 838.99 | 1.62% | 1 |
| Oct 20, 2025 | 829.20 | 829.20 | 829.20 | 829.20 | 825.65 | 1.94% | - |
| Oct 17, 2025 | 804.80 | 813.40 | 804.80 | 813.40 | 809.92 | -1.24% | 6 |
| Oct 16, 2025 | 823.60 | 823.60 | 823.60 | 823.60 | 820.08 | 0.49% | - |
| Oct 15, 2025 | 824.40 | 824.40 | 819.60 | 819.60 | 816.09 | 0.32% | 11 |
| Oct 14, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 813.50 | 0.20% | - |
| Oct 13, 2025 | 815.40 | 815.40 | 815.40 | 815.40 | 811.91 | -0.92% | - |
| Oct 10, 2025 | 826.00 | 826.00 | 823.00 | 823.00 | 819.48 | -1.58% | 1 |
| Oct 9, 2025 | 836.20 | 836.20 | 836.20 | 836.20 | 832.62 | 1.01% | - |
| Oct 8, 2025 | 827.80 | 827.80 | 827.80 | 827.80 | 824.26 | 0.66% | - |
| Oct 7, 2025 | 822.40 | 822.40 | 822.40 | 822.40 | 818.88 | -0.02% | - |
| Oct 6, 2025 | 817.60 | 822.60 | 817.60 | 822.60 | 819.08 | 0.44% | 15 |
| Oct 3, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | 815.50 | 1.21% | - |
| Oct 2, 2025 | 809.20 | 809.20 | 809.20 | 809.20 | 805.74 | -0.05% | - |
| Oct 1, 2025 | 809.60 | 809.60 | 809.60 | 809.60 | 806.14 | 0.12% | - |
| Sep 30, 2025 | 808.60 | 808.60 | 808.60 | 808.60 | 805.14 | -0.61% | - |
| Sep 29, 2025 | 823.20 | 823.20 | 813.60 | 813.60 | 810.12 | -1.19% | 1 |
| Sep 26, 2025 | 813.20 | 823.40 | 813.20 | 823.40 | 819.88 | 0.37% | 3 |
| Sep 25, 2025 | 820.40 | 820.40 | 820.40 | 820.40 | 816.89 | -0.07% | - |
| Sep 24, 2025 | 821.00 | 821.00 | 821.00 | 821.00 | 817.49 | -1.16% | - |