W.W. Grainger, Inc. (FRA:GWW)
Germany
· Delayed Price · Currency is EUR 819.80
+12.20 (1.51%)
At close: Dec 3, 2025
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 827.20 | 827.20 | 827.20 | 827.20 | 827.20 | 0.90% | - |
| Dec 3, 2025 | 819.80 | 819.80 | 819.80 | 819.80 | 819.80 | 1.51% | - |
| Dec 2, 2025 | 807.60 | 807.60 | 807.60 | 807.60 | 807.60 | -0.49% | - |
| Dec 1, 2025 | 811.60 | 811.60 | 811.60 | 811.60 | 811.60 | 0.15% | - |
| Nov 28, 2025 | 810.40 | 810.40 | 810.40 | 810.40 | 810.40 | 0.12% | - |
| Nov 27, 2025 | 809.40 | 809.40 | 809.40 | 809.40 | 809.40 | 0.20% | - |
| Nov 26, 2025 | 807.80 | 807.80 | 807.80 | 807.80 | 807.80 | 0.85% | - |
| Nov 25, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | -2.53% | - |
| Nov 24, 2025 | 821.80 | 821.80 | 821.80 | 821.80 | 821.80 | 3.09% | - |
| Nov 21, 2025 | 797.20 | 797.20 | 797.20 | 797.20 | 797.20 | -0.23% | - |
| Nov 20, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1.52% | - |
| Nov 19, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | -0.25% | - |
| Nov 18, 2025 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 0.10% | - |
| Nov 17, 2025 | 793.20 | 793.20 | 788.20 | 788.20 | 788.20 | -1.10% | 10 |
| Nov 14, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | -1.70% | - |
| Nov 13, 2025 | 810.80 | 810.80 | 810.80 | 810.80 | 810.80 | -0.25% | - |
| Nov 12, 2025 | 812.00 | 812.80 | 812.00 | 812.80 | 812.80 | -0.47% | 7 |
| Nov 11, 2025 | 816.60 | 816.60 | 816.60 | 816.60 | 816.60 | -0.49% | - |
| Nov 10, 2025 | 820.60 | 820.60 | 820.60 | 820.60 | 820.60 | -0.07% | - |
| Nov 7, 2025 | 821.20 | 821.20 | 821.20 | 821.20 | 819.25 | -1.01% | - |
| Nov 6, 2025 | 829.60 | 829.60 | 829.60 | 829.60 | 827.63 | 0.51% | - |
| Nov 5, 2025 | 825.40 | 825.40 | 825.40 | 825.40 | 823.44 | -1.85% | - |
| Nov 4, 2025 | 829.40 | 841.00 | 829.40 | 841.00 | 839.00 | -0.26% | 5 |
| Nov 3, 2025 | 843.20 | 843.20 | 843.20 | 843.20 | 841.20 | 2.06% | - |
| Oct 31, 2025 | 826.20 | 826.20 | 826.20 | 826.20 | 824.24 | 0.49% | - |
| Oct 30, 2025 | 822.20 | 822.20 | 822.20 | 822.20 | 820.25 | -0.58% | - |
| Oct 29, 2025 | 827.00 | 827.00 | 827.00 | 827.00 | 825.03 | -1.17% | - |
| Oct 28, 2025 | 836.80 | 836.80 | 836.80 | 836.80 | 834.81 | 0.05% | - |
| Oct 27, 2025 | 829.80 | 836.40 | 829.80 | 836.40 | 834.41 | 1.43% | 21 |
| Oct 24, 2025 | 824.60 | 824.60 | 824.60 | 824.60 | 822.64 | -0.46% | - |
| Oct 23, 2025 | 828.40 | 828.40 | 828.40 | 828.40 | 826.43 | -0.29% | - |
| Oct 22, 2025 | 830.80 | 830.80 | 830.80 | 830.80 | 828.83 | 0.22% | - |
| Oct 21, 2025 | 829.00 | 829.00 | 829.00 | 829.00 | 827.03 | 1.77% | - |
| Oct 20, 2025 | 814.60 | 814.60 | 814.60 | 814.60 | 812.66 | 0.72% | - |
| Oct 17, 2025 | 808.80 | 808.80 | 808.80 | 808.80 | 806.88 | -0.79% | - |
| Oct 16, 2025 | 815.20 | 815.20 | 815.20 | 815.20 | 813.26 | -0.56% | - |
| Oct 15, 2025 | 819.80 | 819.80 | 819.80 | 819.80 | 817.85 | 2.19% | - |
| Oct 14, 2025 | 802.20 | 802.20 | 802.20 | 802.20 | 800.29 | -1.57% | - |
| Oct 13, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 813.06 | -2.00% | - |
| Oct 10, 2025 | 832.00 | 832.00 | 831.60 | 831.60 | 829.62 | 0.75% | 10 |
| Oct 9, 2025 | 825.40 | 825.40 | 825.40 | 825.40 | 823.44 | 0.66% | - |
| Oct 8, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 818.05 | 0.66% | - |
| Oct 7, 2025 | 814.60 | 814.60 | 814.60 | 814.60 | 812.66 | -0.90% | - |
| Oct 6, 2025 | 811.00 | 822.00 | 811.00 | 822.00 | 820.05 | 1.78% | 10 |
| Oct 3, 2025 | 809.40 | 809.40 | 807.60 | 807.60 | 805.68 | 0.92% | 5 |
| Oct 2, 2025 | 800.20 | 800.20 | 800.20 | 800.20 | 798.30 | -0.79% | - |
| Oct 1, 2025 | 807.80 | 807.80 | 806.60 | 806.60 | 804.68 | 0.35% | 15 |
| Sep 30, 2025 | 803.80 | 803.80 | 803.80 | 803.80 | 801.89 | -1.08% | - |
| Sep 29, 2025 | 812.60 | 812.60 | 812.60 | 812.60 | 810.67 | 0.42% | - |
| Sep 26, 2025 | 809.20 | 809.20 | 809.20 | 809.20 | 807.28 | 0.42% | - |
| Sep 25, 2025 | 805.80 | 805.80 | 805.80 | 805.80 | 803.88 | -1.88% | - |
| Sep 24, 2025 | 821.20 | 821.20 | 821.20 | 821.20 | 819.25 | -0.32% | - |
| Sep 23, 2025 | 824.80 | 824.80 | 823.80 | 823.80 | 821.84 | -1.41% | 2 |
| Sep 22, 2025 | 835.60 | 835.60 | 835.60 | 835.60 | 833.61 | -1.44% | - |
| Sep 19, 2025 | 847.80 | 847.80 | 847.80 | 847.80 | 845.79 | 0.86% | - |
| Sep 18, 2025 | 840.60 | 840.60 | 840.60 | 840.60 | 838.60 | 1.01% | - |
| Sep 17, 2025 | 832.20 | 832.20 | 832.20 | 832.20 | 830.22 | -2.55% | - |
| Sep 16, 2025 | 854.00 | 854.00 | 854.00 | 854.00 | 851.97 | 0.42% | - |
| Sep 15, 2025 | 850.40 | 850.40 | 850.40 | 850.40 | 848.38 | -1.48% | - |
| Sep 12, 2025 | 860.00 | 863.20 | 860.00 | 863.20 | 861.15 | 2.23% | 30 |
| Sep 11, 2025 | 844.40 | 844.40 | 844.40 | 844.40 | 842.39 | 0.09% | - |
| Sep 10, 2025 | 843.60 | 843.60 | 843.60 | 843.60 | 841.60 | 0.26% | - |
| Sep 9, 2025 | 841.40 | 841.40 | 841.40 | 841.40 | 839.40 | -0.64% | - |
| Sep 8, 2025 | 841.80 | 846.80 | 841.80 | 846.80 | 844.79 | -3.16% | 3 |
| Sep 5, 2025 | 874.40 | 874.40 | 874.40 | 874.40 | 872.32 | 0.81% | - |
| Sep 4, 2025 | 867.40 | 867.40 | 867.40 | 867.40 | 865.34 | 0.02% | - |
| Sep 3, 2025 | 867.20 | 867.20 | 867.20 | 867.20 | 865.14 | 0.77% | - |
| Sep 2, 2025 | 860.60 | 860.60 | 860.60 | 860.60 | 858.55 | -1.19% | 1 |
| Sep 1, 2025 | 858.60 | 871.00 | 858.60 | 871.00 | 868.93 | 0.93% | 1 |
| Aug 29, 2025 | 863.00 | 863.00 | 863.00 | 863.00 | 860.95 | -0.51% | - |
| Aug 28, 2025 | 867.40 | 867.40 | 867.40 | 867.40 | 865.34 | 0.12% | - |
| Aug 27, 2025 | 864.60 | 866.40 | 864.60 | 866.40 | 864.34 | 0.23% | 15 |
| Aug 26, 2025 | 864.40 | 864.40 | 864.40 | 864.40 | 862.35 | -0.18% | - |
| Aug 25, 2025 | 866.00 | 866.00 | 866.00 | 866.00 | 863.94 | 1.67% | - |
| Aug 22, 2025 | 851.80 | 851.80 | 851.80 | 851.80 | 849.78 | -0.05% | - |
| Aug 21, 2025 | 852.20 | 852.20 | 852.20 | 852.20 | 850.17 | 0.42% | - |
| Aug 20, 2025 | 848.60 | 848.60 | 848.60 | 848.60 | 846.58 | -0.26% | - |
| Aug 19, 2025 | 833.00 | 850.80 | 833.00 | 850.80 | 848.78 | 3.48% | 6 |
| Aug 18, 2025 | 822.20 | 822.20 | 822.20 | 822.20 | 820.25 | -1.30% | - |
| Aug 15, 2025 | 833.00 | 833.00 | 833.00 | 833.00 | 831.02 | -0.02% | - |
| Aug 14, 2025 | 833.20 | 833.20 | 833.20 | 833.20 | 831.22 | 2.08% | - |
| Aug 13, 2025 | 816.20 | 816.20 | 816.20 | 816.20 | 814.26 | 1.62% | - |
| Aug 12, 2025 | 803.20 | 803.20 | 803.20 | 803.20 | 801.29 | -0.35% | - |
| Aug 11, 2025 | 806.00 | 806.00 | 806.00 | 806.00 | 804.08 | 0.12% | - |
| Aug 8, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 801.15 | -1.40% | - |
| Aug 7, 2025 | 816.40 | 816.40 | 816.40 | 816.40 | 812.50 | -0.46% | - |
| Aug 6, 2025 | 802.40 | 820.20 | 802.40 | 820.20 | 816.28 | 1.51% | 6 |
| Aug 5, 2025 | 807.80 | 814.60 | 807.80 | 808.00 | 804.14 | -0.02% | 10 |
| Aug 4, 2025 | 806.80 | 808.20 | 806.80 | 808.20 | 804.34 | -0.86% | 9 |
| Aug 1, 2025 | 901.80 | 901.80 | 815.20 | 815.20 | 811.31 | -10.52% | 30 |
| Jul 31, 2025 | 911.00 | 911.00 | 911.00 | 911.00 | 906.65 | -0.91% | - |
| Jul 30, 2025 | 908.60 | 919.40 | 908.60 | 919.40 | 915.01 | 2.11% | 5 |
| Jul 29, 2025 | 900.40 | 900.40 | 900.40 | 900.40 | 896.10 | 0.51% | - |
| Jul 28, 2025 | 895.80 | 895.80 | 895.80 | 895.80 | 891.52 | 0.67% | - |
| Jul 25, 2025 | 889.80 | 889.80 | 889.80 | 889.80 | 885.55 | 1.00% | - |
| Jul 24, 2025 | 881.00 | 881.00 | 881.00 | 881.00 | 876.79 | 0.34% | - |
| Jul 23, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 873.81 | 0.73% | - |
| Jul 22, 2025 | 871.60 | 871.60 | 871.60 | 871.60 | 867.44 | -0.80% | - |
| Jul 21, 2025 | 878.60 | 878.60 | 878.60 | 878.60 | 874.40 | 0.41% | - |
| Jul 18, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 870.82 | -1.60% | - |