W.W. Grainger, Inc. (VIE:GWW)
Austria
· Delayed Price · Currency is EUR 947.20
-18.00 (-1.86%)
At close: Mar 9, 2026
W.W. Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 988.60 | 990.40 | 965.20 | 965.20 | 965.20 | -2.70% | - |
| Mar 5, 2026 | 982.80 | 1,002.50 | 982.80 | 992.00 | 992.00 | 0.71% | - |
| Mar 4, 2026 | 986.80 | 991.60 | 985.00 | 985.00 | 985.00 | 0.14% | - |
| Mar 3, 2026 | 977.40 | 992.40 | 972.80 | 983.60 | 983.60 | 0.78% | 4 |
| Mar 2, 2026 | 954.60 | 976.00 | 954.60 | 976.00 | 976.00 | 1.84% | 15 |
| Feb 27, 2026 | 929.40 | 958.40 | 929.00 | 958.40 | 958.40 | 1.91% | 15 |
| Feb 26, 2026 | 942.60 | 955.20 | 940.40 | 940.40 | 940.40 | -1.16% | - |
| Feb 25, 2026 | 956.80 | 965.80 | 951.40 | 951.40 | 951.40 | 0.44% | - |
| Feb 24, 2026 | 948.80 | 953.20 | 947.20 | 947.20 | 947.20 | -0.80% | - |
| Feb 23, 2026 | 951.00 | 956.40 | 951.00 | 954.80 | 954.80 | 2.10% | 6 |
| Feb 20, 2026 | 962.20 | 962.20 | 935.20 | 935.20 | 935.20 | -2.38% | - |
| Feb 19, 2026 | 961.60 | 963.80 | 958.00 | 958.00 | 958.00 | -0.31% | - |
| Feb 18, 2026 | 959.40 | 967.20 | 959.40 | 961.00 | 961.00 | 0.17% | - |
| Feb 17, 2026 | 956.00 | 959.40 | 952.40 | 959.40 | 959.40 | 0.25% | - |
| Feb 16, 2026 | 957.40 | 960.00 | 957.00 | 957.00 | 957.00 | 0.63% | - |
| Feb 13, 2026 | 940.80 | 951.00 | 940.00 | 951.00 | 951.00 | -2.92% | - |
| Feb 12, 2026 | 1,018.00 | 1,018.00 | 979.60 | 979.60 | 979.60 | -3.39% | - |
| Feb 11, 2026 | 997.20 | 1,014.00 | 997.20 | 1,014.00 | 1,014.00 | 2.18% | - |
| Feb 10, 2026 | 1,000.00 | 1,007.00 | 992.40 | 992.40 | 992.40 | -0.91% | - |
| Feb 9, 2026 | 1,011.00 | 1,013.00 | 999.80 | 1,001.50 | 1,001.50 | -1.04% | - |
| Feb 5, 2026 | 1,011.00 | 1,012.00 | 1,010.50 | 1,012.00 | 1,010.09 | 0.90% | - |
| Feb 4, 2026 | 979.40 | 1,003.00 | 978.20 | 1,003.00 | 1,001.10 | 3.23% | - |
| Feb 3, 2026 | 928.60 | 971.60 | 928.60 | 971.60 | 969.76 | 5.24% | - |
| Feb 2, 2026 | 901.40 | 923.20 | 901.40 | 923.20 | 921.45 | 2.42% | - |
| Jan 30, 2026 | 897.00 | 903.60 | 897.00 | 901.40 | 899.70 | -0.84% | - |
| Jan 29, 2026 | 893.60 | 909.00 | 893.60 | 909.00 | 907.28 | 1.72% | - |
| Jan 28, 2026 | 882.80 | 893.60 | 881.00 | 893.60 | 891.91 | 2.10% | - |
| Jan 27, 2026 | 896.60 | 898.00 | 875.20 | 875.20 | 873.55 | -1.51% | - |
| Jan 26, 2026 | 893.20 | 893.20 | 888.60 | 888.60 | 886.92 | -1.16% | - |
| Jan 23, 2026 | 909.00 | 918.60 | 899.00 | 899.00 | 897.30 | -1.10% | - |
| Jan 22, 2026 | 907.60 | 909.00 | 907.60 | 909.00 | 907.28 | 1.41% | - |
| Jan 21, 2026 | 885.20 | 896.40 | 884.20 | 896.40 | 894.71 | 0.40% | - |
| Jan 20, 2026 | 903.40 | 903.40 | 892.80 | 892.80 | 891.11 | -1.44% | - |
| Jan 19, 2026 | 908.00 | 908.20 | 905.80 | 905.80 | 904.09 | -1.44% | - |
| Jan 16, 2026 | 918.00 | 919.00 | 912.60 | 919.00 | 917.26 | 0.33% | - |
| Jan 15, 2026 | 904.60 | 916.00 | 902.80 | 916.00 | 914.27 | 2.12% | - |
| Jan 14, 2026 | 891.80 | 897.00 | 891.80 | 897.00 | 895.30 | 1.40% | - |
| Jan 13, 2026 | 884.40 | 885.20 | 884.40 | 884.60 | 882.93 | 0.55% | - |
| Jan 12, 2026 | 874.60 | 879.80 | 874.60 | 879.80 | 878.14 | -0.88% | - |
| Jan 9, 2026 | 887.20 | 888.60 | 887.20 | 887.60 | 885.92 | -0.05% | - |
| Jan 8, 2026 | 857.00 | 888.00 | 857.00 | 888.00 | 886.32 | 3.14% | - |
| Jan 7, 2026 | 882.20 | 883.80 | 861.00 | 861.00 | 859.37 | -1.37% | - |
| Jan 6, 2026 | 864.80 | 873.00 | 864.00 | 873.00 | 871.35 | -0.07% | 10 |
| Jan 5, 2026 | 859.80 | 873.60 | 857.20 | 873.60 | 871.95 | 1.56% | - |
| Jan 2, 2026 | 861.00 | 863.20 | 858.60 | 860.20 | 858.57 | -1.44% | - |
| Dec 30, 2025 | 871.40 | 872.80 | 871.40 | 872.80 | 871.15 | 0.69% | - |
| Dec 29, 2025 | 870.20 | 873.40 | 866.80 | 866.80 | 865.16 | -0.96% | - |
| Dec 23, 2025 | 878.60 | 881.80 | 875.20 | 875.20 | 873.55 | -0.32% | - |
| Dec 22, 2025 | 876.20 | 878.00 | 870.40 | 878.00 | 876.34 | 1.53% | - |
| Dec 19, 2025 | 869.80 | 873.80 | 864.80 | 864.80 | 863.17 | -0.92% | - |
| Dec 18, 2025 | 868.60 | 873.80 | 868.60 | 872.80 | 871.15 | 0.90% | 1 |
| Dec 17, 2025 | 872.60 | 874.20 | 865.00 | 865.00 | 863.36 | -0.69% | - |
| Dec 16, 2025 | 874.80 | 877.60 | 871.00 | 871.00 | 869.35 | -0.73% | - |
| Dec 15, 2025 | 878.00 | 878.00 | 874.40 | 877.40 | 875.74 | -0.02% | - |
| Dec 12, 2025 | 882.40 | 882.40 | 874.60 | 877.60 | 875.94 | 1.41% | 2 |
| Dec 11, 2025 | 846.20 | 865.40 | 846.20 | 865.40 | 863.76 | 2.49% | - |
| Dec 10, 2025 | 823.60 | 844.40 | 823.20 | 844.40 | 842.80 | 1.32% | - |
| Dec 9, 2025 | 824.80 | 833.40 | 823.20 | 833.40 | 831.82 | 0.43% | - |
| Dec 8, 2025 | 837.40 | 837.40 | 826.20 | 829.80 | 828.23 | -0.60% | - |
| Dec 5, 2025 | 831.60 | 834.80 | 829.20 | 834.80 | 833.22 | -0.48% | - |
| Dec 4, 2025 | 833.80 | 838.80 | 830.00 | 838.80 | 837.21 | 1.28% | - |
| Dec 3, 2025 | 828.20 | 828.20 | 818.60 | 828.20 | 826.63 | 1.40% | - |
| Dec 2, 2025 | 812.20 | 816.80 | 812.20 | 816.80 | 815.26 | -0.02% | - |
| Dec 1, 2025 | 810.40 | 817.00 | 810.20 | 817.00 | 815.46 | -0.05% | - |
| Nov 28, 2025 | 817.80 | 821.20 | 815.40 | 817.40 | 815.85 | 0.27% | - |
| Nov 27, 2025 | 815.60 | 816.00 | 815.20 | 815.20 | 813.66 | 0.05% | - |
| Nov 26, 2025 | 816.60 | 818.00 | 813.60 | 814.80 | 813.26 | 0.07% | - |
| Nov 25, 2025 | 806.60 | 814.20 | 805.80 | 814.20 | 812.66 | -1.00% | - |
| Nov 24, 2025 | 828.40 | 828.40 | 812.20 | 822.40 | 820.85 | 0.12% | 7 |
| Nov 21, 2025 | 804.20 | 821.40 | 803.60 | 821.40 | 819.85 | 2.47% | - |
| Nov 20, 2025 | 808.00 | 808.00 | 801.60 | 801.60 | 800.08 | 1.08% | - |
| Nov 19, 2025 | 793.40 | 794.40 | 791.80 | 793.00 | 791.50 | -0.05% | - |
| Nov 18, 2025 | 793.80 | 795.60 | 793.40 | 793.40 | 791.90 | -0.70% | - |
| Nov 17, 2025 | 800.60 | 804.40 | 799.00 | 799.00 | 797.49 | -0.15% | 2 |
| Nov 14, 2025 | 802.00 | 803.60 | 800.20 | 800.20 | 798.69 | -2.13% | - |
| Nov 13, 2025 | 808.60 | 817.60 | 808.60 | 817.60 | 816.05 | 0.25% | - |
| Nov 12, 2025 | 817.20 | 820.60 | 815.60 | 815.60 | 814.06 | -0.42% | - |
| Nov 11, 2025 | 821.60 | 821.60 | 819.00 | 819.00 | 817.45 | 0.44% | - |
| Nov 10, 2025 | 826.00 | 828.80 | 815.40 | 815.40 | 813.86 | -2.07% | - |
| Nov 6, 2025 | 832.80 | 835.00 | 832.60 | 832.60 | 829.08 | -0.24% | - |
| Nov 5, 2025 | 832.80 | 835.40 | 832.00 | 834.60 | 831.07 | -0.55% | - |
| Nov 4, 2025 | 827.80 | 839.20 | 827.80 | 839.20 | 835.65 | 0.12% | - |
| Nov 3, 2025 | 847.40 | 851.20 | 838.20 | 838.20 | 834.65 | -0.88% | - |
| Oct 31, 2025 | 844.20 | 845.60 | 812.40 | 845.60 | 842.02 | 1.25% | 11 |
| Oct 30, 2025 | 824.40 | 841.40 | 822.00 | 835.20 | 831.67 | 1.21% | - |
| Oct 29, 2025 | 828.80 | 828.80 | 822.80 | 825.20 | 821.71 | -1.43% | - |
| Oct 28, 2025 | 836.40 | 840.60 | 833.60 | 837.20 | 833.66 | - | - |
| Oct 27, 2025 | 840.20 | 840.20 | 835.80 | 837.20 | 833.66 | -0.07% | - |
| Oct 24, 2025 | 832.60 | 837.80 | 831.20 | 837.80 | 834.26 | 0.67% | - |
| Oct 23, 2025 | 834.20 | 839.60 | 832.20 | 832.20 | 828.68 | -1.09% | - |
| Oct 22, 2025 | 837.40 | 841.40 | 837.40 | 841.40 | 837.84 | -0.19% | - |
| Oct 21, 2025 | 835.40 | 843.00 | 835.40 | 843.00 | 839.43 | 1.66% | - |
| Oct 20, 2025 | 821.60 | 829.20 | 820.40 | 829.20 | 825.69 | 1.97% | - |
| Oct 17, 2025 | 807.40 | 815.80 | 807.40 | 813.20 | 809.76 | -1.17% | - |
| Oct 16, 2025 | 824.40 | 826.80 | 822.80 | 822.80 | 819.32 | 0.41% | - |
| Oct 15, 2025 | 826.00 | 829.80 | 819.40 | 819.40 | 815.93 | 0.76% | - |
| Oct 14, 2025 | 805.40 | 813.20 | 805.40 | 813.20 | 809.76 | -0.15% | - |
| Oct 13, 2025 | 831.40 | 831.40 | 812.80 | 814.40 | 810.95 | -1.52% | - |
| Oct 10, 2025 | 837.20 | 841.80 | 827.00 | 827.00 | 823.50 | -1.03% | - |
| Oct 9, 2025 | 832.60 | 835.60 | 832.60 | 835.60 | 832.07 | 0.94% | - |