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 5, 2025 | 831.60 | 834.80 | 829.20 | 834.80 | 834.80 | -0.48% | - |
| 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% | - |
| Sep 24, 2025 | 828.60 | 831.80 | 821.20 | 821.20 | 819.27 | -1.13% | - |
| Sep 23, 2025 | 830.80 | 834.80 | 829.80 | 830.60 | 828.65 | -0.60% | - |
| Sep 22, 2025 | 838.60 | 838.60 | 832.60 | 835.60 | 833.64 | -0.05% | - |
| Sep 19, 2025 | 852.20 | 855.00 | 836.00 | 836.00 | 834.04 | -1.60% | - |
| Sep 18, 2025 | 850.00 | 851.00 | 844.60 | 849.60 | 847.61 | 1.00% | - |
| Sep 17, 2025 | 838.20 | 841.20 | 838.20 | 841.20 | 839.23 | 1.03% | - |
| Sep 16, 2025 | 859.40 | 859.40 | 832.60 | 832.60 | 830.65 | -2.82% | - |
| Sep 15, 2025 | 858.60 | 858.60 | 855.40 | 856.80 | 854.79 | -0.70% | - |
| Sep 12, 2025 | 863.20 | 863.20 | 862.00 | 862.80 | 860.78 | 0.47% | - |
| Sep 11, 2025 | 851.40 | 858.80 | 848.80 | 858.80 | 856.79 | 2.02% | - |
| Sep 10, 2025 | 849.80 | 849.80 | 841.80 | 841.80 | 839.83 | -0.21% | - |
| Sep 9, 2025 | 848.80 | 850.00 | 843.60 | 843.60 | 841.62 | -0.68% | - |
| Sep 8, 2025 | 849.20 | 849.60 | 847.00 | 849.40 | 847.41 | 0.05% | - |
| Sep 5, 2025 | 881.60 | 884.80 | 849.00 | 849.00 | 847.01 | -3.57% | - |
| Sep 4, 2025 | 871.40 | 880.40 | 869.20 | 880.40 | 878.34 | 1.06% | - |
| Sep 3, 2025 | 870.80 | 873.80 | 870.80 | 871.20 | 869.16 | 0.93% | - |
| Sep 2, 2025 | 864.60 | 864.80 | 863.20 | 863.20 | 861.18 | -0.32% | - |
| Sep 1, 2025 | 864.40 | 866.00 | 863.60 | 866.00 | 863.97 | 0.56% | - |
| Aug 29, 2025 | 867.20 | 870.00 | 861.20 | 861.20 | 859.18 | -0.90% | - |
| Aug 28, 2025 | 876.80 | 877.00 | 868.80 | 869.00 | 866.96 | -0.66% | - |
| Aug 27, 2025 | 871.80 | 875.80 | 871.80 | 874.80 | 872.75 | 0.62% | - |
| Aug 26, 2025 | 869.40 | 869.40 | 866.40 | 869.40 | 867.36 | 0.28% | - |
| Aug 25, 2025 | 871.40 | 875.00 | 867.00 | 867.00 | 864.97 | -0.34% | - |
| Aug 22, 2025 | 857.40 | 870.00 | 857.40 | 870.00 | 867.96 | 1.66% | - |
| Aug 21, 2025 | 858.40 | 858.40 | 854.00 | 855.80 | 853.79 | -0.02% | - |
| Aug 20, 2025 | 853.20 | 856.00 | 852.80 | 856.00 | 853.99 | 0.19% | - |
| Aug 19, 2025 | 836.20 | 854.40 | 836.20 | 854.40 | 852.40 | 2.72% | - |
| Aug 18, 2025 | 827.20 | 831.80 | 827.20 | 831.80 | 829.85 | -0.02% | - |
| Aug 15, 2025 | 845.20 | 845.20 | 832.00 | 832.00 | 830.05 | -0.72% | - |
| Aug 14, 2025 | 839.40 | 839.40 | 836.80 | 838.00 | 836.04 | 1.75% | - |
| Aug 13, 2025 | 822.20 | 823.80 | 822.20 | 823.60 | 821.67 | 1.03% | - |
| Aug 12, 2025 | 810.80 | 815.20 | 808.80 | 815.20 | 813.29 | 0.59% | - |
| Aug 11, 2025 | 816.00 | 819.00 | 810.40 | 810.40 | 808.50 | -2.15% | - |
| Aug 7, 2025 | 823.20 | 828.20 | 823.20 | 828.20 | 824.33 | 0.73% | - |
| Aug 6, 2025 | 813.60 | 822.20 | 806.80 | 822.20 | 818.35 | 1.38% | - |
| Aug 5, 2025 | 813.60 | 813.60 | 811.00 | 811.00 | 807.21 | 0.32% | - |
| Aug 4, 2025 | 824.00 | 824.00 | 803.40 | 808.40 | 804.62 | -0.61% | - |
| Aug 1, 2025 | 899.40 | 899.40 | 813.40 | 813.40 | 809.60 | -10.44% | 24 |
| Jul 31, 2025 | 913.80 | 916.40 | 908.20 | 908.20 | 903.95 | -0.94% | - |
| Jul 30, 2025 | 912.80 | 920.60 | 912.40 | 916.80 | 912.51 | 0.61% | - |
| Jul 29, 2025 | 910.00 | 911.20 | 907.20 | 911.20 | 906.94 | 0.86% | - |
| Jul 28, 2025 | 901.20 | 905.00 | 901.20 | 903.40 | 899.17 | 1.28% | - |
| Jul 25, 2025 | 896.20 | 899.00 | 892.00 | 892.00 | 887.83 | 0.11% | - |
| Jul 24, 2025 | 887.40 | 891.00 | 884.60 | 891.00 | 886.83 | 0.20% | - |
| Jul 23, 2025 | 885.80 | 889.40 | 885.80 | 889.20 | 885.04 | 1.25% | - |
| Jul 22, 2025 | 877.00 | 881.00 | 875.60 | 878.20 | 874.09 | -0.25% | - |
| Jul 21, 2025 | 884.80 | 887.00 | 880.40 | 880.40 | 876.28 | -0.14% | - |
| Jul 18, 2025 | 882.40 | 883.20 | 880.00 | 881.60 | 877.48 | 0.16% | - |
| Jul 17, 2025 | 897.00 | 900.00 | 880.20 | 880.20 | 876.08 | -0.61% | - |