Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

W.W. Grainger Inc (GWW.BE)

894.80
+28.40
+(3.28%)
At close: April 25 at 8:04:49 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025894.80894.80894.80894.80894.80-
Apr 24, 2025866.40866.40866.40866.40866.40-
Apr 23, 2025881.20881.20881.20881.20881.20-
Apr 22, 2025843.80843.80843.80843.80843.80-
Apr 17, 2025864.60864.60864.60864.60864.60-
Apr 16, 2025867.60867.60867.60867.60867.60-
Apr 15, 2025873.60873.60873.60873.60873.60-
Apr 14, 2025870.40870.40870.40870.40870.40-
Apr 11, 2025850.80850.80850.80850.80850.80-
Apr 10, 2025869.80869.80869.80869.80869.80-
Apr 9, 2025811.60811.60811.60811.60811.60-
Apr 8, 2025843.20843.20843.20843.20843.20-
Apr 7, 2025817.60817.60817.60817.60817.60-
Apr 4, 2025871.60871.60871.60871.60871.60-
Apr 3, 2025886.60886.60886.60886.60886.60-
Apr 2, 2025915.20915.20915.20915.20915.20-
Apr 1, 2025908.60908.60908.60908.60908.60-
Mar 31, 2025895.20895.20895.20895.20895.20-
Mar 28, 2025912.00912.00912.00912.00912.00-
Mar 27, 2025914.60914.60914.60914.60914.60-
Mar 26, 2025914.60914.60914.60914.60914.60-
Mar 25, 2025915.60915.60915.60915.60915.60-
Mar 24, 2025898.40898.40898.40898.40898.40-
Mar 21, 2025896.00896.00896.00896.00896.00-
Mar 20, 2025900.60906.40900.60906.40906.404
Mar 19, 2025889.80889.80889.80889.80889.80-
Mar 18, 2025890.20890.20890.20890.20890.20-
Mar 17, 2025881.20881.20881.20881.20881.20-
Mar 14, 2025881.40881.40881.40881.40881.40-
Mar 13, 2025882.20882.20882.20882.20882.20-
Mar 12, 2025897.40897.40897.40897.40897.40-
Mar 11, 2025930.00930.00930.00930.00930.00-
Mar 10, 2025913.60913.60913.60913.60913.60-
Mar 7, 2025914.80914.80914.80914.80914.80-
Mar 6, 2025903.80903.80903.80903.80903.80-
Mar 5, 2025932.80932.80932.80932.80932.80-
Mar 4, 2025950.40950.40950.40950.40950.40-
Mar 3, 2025977.00977.00977.00977.00977.00-
Feb 28, 2025966.40966.40966.40966.40966.40-
Feb 27, 2025961.20961.20961.20961.20961.20-
Feb 26, 2025955.80955.80955.80955.80955.80-
Feb 25, 2025946.80946.80946.80946.80946.80-
Feb 24, 2025958.00958.00958.00958.00958.00-
Feb 21, 2025969.40969.40969.40969.40969.40-
Feb 20, 2025968.40968.40968.40968.40968.40-
Feb 19, 2025971.00971.00971.00971.00971.00-
Feb 18, 2025980.80980.80980.80980.80980.80-
Feb 17, 2025975.20975.20975.20975.20975.20-
Feb 14, 2025976.40976.40976.40976.40976.40-
Feb 13, 2025980.60980.60980.60980.60980.60-
Feb 12, 20251,002.501,002.501,002.501,002.501,002.50-
Feb 11, 2025996.00996.00996.00996.00996.00-
Feb 10, 2025 1.80318 Dividend
Feb 10, 20251,000.501,000.501,000.501,000.501,000.50-
Feb 7, 2025998.20998.20998.20998.20996.15-
Feb 6, 2025999.60999.60999.60999.60997.55-
Feb 5, 2025991.20991.20991.20991.20989.16-
Feb 4, 20251,008.501,008.501,008.501,008.501,006.43-
Feb 3, 2025998.80998.80998.80998.80996.75-
Jan 31, 20251,080.501,080.501,080.501,080.501,078.28-
Jan 30, 20251,066.501,066.501,066.501,066.501,064.31-
Jan 29, 20251,079.001,079.001,079.001,079.001,076.78-
Jan 28, 20251,077.001,077.001,077.001,077.001,074.79-
Jan 27, 20251,043.501,043.501,043.501,043.501,041.36-
Jan 24, 20251,061.501,061.501,061.501,061.501,059.32-
Jan 23, 20251,070.001,070.001,070.001,070.001,067.80-
Jan 22, 20251,073.501,073.501,073.501,073.501,071.30-
Jan 21, 20251,073.501,073.501,073.501,073.501,071.30-
Jan 20, 20251,072.501,072.501,072.501,072.501,070.30-
Jan 17, 20251,074.001,074.001,074.001,074.001,071.79-
Jan 16, 20251,057.001,057.001,057.001,057.001,054.83-
Jan 15, 20251,050.001,050.001,050.001,050.001,047.84-
Jan 14, 20251,045.501,045.501,045.501,045.501,043.35-
Jan 13, 20251,016.501,016.501,016.501,016.501,014.41-
Jan 10, 20251,037.501,037.501,037.501,037.501,035.37-
Jan 9, 20251,027.001,027.001,027.001,027.001,024.89-
Jan 8, 20251,022.001,022.001,022.001,022.001,019.90-
Jan 7, 20251,004.001,004.001,004.001,004.001,001.94-
Jan 6, 20251,016.001,016.001,016.001,016.001,013.91-
Jan 3, 20251,010.001,010.001,010.001,010.001,007.93-
Jan 2, 20251,018.501,018.501,018.501,018.501,016.41-
Dec 30, 20241,014.501,014.501,014.501,014.501,012.42-
Dec 27, 20241,028.501,028.501,028.501,028.501,026.39-
Dec 23, 20241,046.501,046.501,046.501,046.501,044.35-
Dec 20, 20241,034.001,034.001,034.001,034.001,031.88-
Dec 19, 20241,041.501,041.501,041.501,041.501,039.36-
Dec 18, 20241,062.501,062.501,062.501,062.501,060.32-
Dec 17, 20241,075.001,075.001,075.001,075.001,072.79-
Dec 16, 20241,082.001,082.001,082.001,082.001,079.78-
Dec 13, 20241,092.501,092.501,092.501,092.501,090.26-
Dec 12, 20241,091.501,091.501,091.501,091.501,089.26-
Dec 11, 20241,091.001,091.001,091.001,091.001,088.76-
Dec 10, 20241,091.001,091.001,091.001,091.001,088.76-
Dec 9, 20241,115.001,115.001,115.001,115.001,112.71-
Dec 6, 20241,116.501,116.501,116.501,116.501,114.21-
Dec 5, 20241,125.001,125.001,125.001,125.001,122.69-
Dec 4, 20241,128.001,128.001,128.001,128.001,125.68-
Dec 3, 20241,129.501,129.501,129.501,129.501,127.18-
Dec 2, 20241,138.001,138.001,138.001,138.001,135.66-
Nov 29, 20241,143.501,143.501,143.501,143.501,141.15-
Nov 28, 20241,135.001,135.001,135.001,135.001,132.67-
Nov 27, 20241,151.501,151.501,151.501,151.501,149.14-
Nov 26, 20241,153.501,153.501,153.501,153.501,151.13-
Nov 25, 20241,147.001,147.001,147.001,147.001,144.64-
Nov 22, 20241,132.001,132.001,132.001,132.001,129.68-
Nov 21, 20241,107.001,107.001,107.001,107.001,104.73-
Nov 20, 20241,102.501,102.501,102.501,102.501,100.24-
Nov 19, 20241,099.501,099.501,099.501,099.501,097.24-
Nov 18, 20241,114.501,114.501,114.501,114.501,112.21-
Nov 15, 20241,101.001,101.001,101.001,101.001,098.74-
Nov 14, 20241,135.501,135.501,135.501,135.501,133.17-
Nov 13, 20241,132.501,132.501,132.501,132.501,130.17-
Nov 12, 20241,145.001,145.001,145.001,145.001,142.65-
Nov 11, 20241,118.501,118.501,118.501,118.501,116.20-
Nov 8, 2024 1.80318 Dividend
Nov 8, 20241,098.001,098.001,098.001,098.001,095.75-
Nov 7, 20241,110.501,110.501,110.501,110.501,106.17-
Nov 6, 20241,064.501,064.501,064.501,064.501,060.35-
Nov 5, 20241,004.001,004.001,004.001,004.001,000.09-
Nov 4, 20241,014.001,014.001,014.001,014.001,010.05-
Nov 1, 20241,018.001,018.001,018.001,018.001,014.03-
Oct 31, 20241,001.501,001.501,001.501,001.50997.60-
Oct 30, 20241,013.001,013.001,013.001,013.001,009.05-
Oct 29, 20241,018.501,018.501,018.501,018.501,014.53-
Oct 28, 20241,010.501,010.501,010.501,010.501,006.56-
Oct 25, 2024996.20996.20996.20996.20992.32-
Oct 24, 20241,010.501,010.501,010.501,010.501,006.56-
Oct 23, 20241,012.501,012.501,012.501,012.501,008.56-
Oct 22, 20241,030.501,030.501,030.501,030.501,026.49-
Oct 21, 20241,031.501,031.501,031.501,031.501,027.48-
Oct 18, 20241,029.501,029.501,029.501,029.501,025.49-
Oct 17, 20241,025.501,025.501,025.501,025.501,021.50-
Oct 16, 2024998.00998.00998.00998.00994.11-
Oct 15, 20241,005.501,013.501,005.501,013.501,009.553
Oct 14, 2024989.00989.00989.00989.00985.15-
Oct 11, 2024934.60934.60934.60934.60930.96-
Oct 10, 2024936.40936.40936.40936.40932.75-
Oct 9, 2024931.40931.40931.40931.40927.77-
Oct 8, 2024927.00927.00927.00927.00923.39-
Oct 7, 2024935.00935.00935.00935.00931.36-
Oct 4, 2024929.80929.80929.80929.80926.18-
Oct 3, 2024935.00935.00935.00935.00931.36-
Oct 2, 2024935.00935.00935.00935.00931.36-
Oct 1, 2024927.60927.60927.60927.60923.99-
Sep 30, 2024923.60923.60923.60923.60920.00-
Sep 27, 2024931.40931.40931.40931.40927.77-
Sep 26, 2024924.20924.20924.20924.20920.60-
Sep 25, 2024925.40925.40925.40925.40921.79-
Sep 24, 2024933.00933.00933.00933.00929.37-
Sep 23, 2024922.00922.00922.00922.00918.41-
Sep 20, 2024917.20917.20917.20917.20913.63-
Sep 19, 2024911.40911.40911.40911.40907.85-
Sep 18, 2024908.00908.00908.00908.00904.46-
Sep 17, 2024901.60901.60901.60901.60898.09-
Sep 16, 2024891.40891.40891.40891.40887.93-
Sep 13, 2024895.20895.20895.20895.20891.71-
Sep 12, 2024893.20893.20893.20893.20889.72-
Sep 11, 2024879.00879.00879.00879.00875.58-
Sep 10, 2024876.40876.40876.40876.40872.99-
Sep 9, 2024852.60852.60852.60852.60849.28-
Sep 6, 2024841.00841.00841.00841.00837.72-
Sep 5, 2024855.40855.40855.40855.40852.07-
Sep 4, 2024864.80864.80864.80864.80861.43-
Sep 3, 2024887.40887.40887.40887.40883.94-
Sep 2, 2024887.40887.40887.40887.40883.94-
Aug 30, 2024868.80868.80868.80868.80865.42-
Aug 29, 2024865.40865.40865.40865.40862.03-
Aug 28, 2024865.00865.00865.00865.00861.63-
Aug 27, 2024868.60868.60868.60868.60865.22-
Aug 26, 2024875.40875.40875.40875.40871.99-
Aug 23, 2024875.00875.00875.00875.00871.59-
Aug 22, 2024875.80875.80875.80875.80872.39-
Aug 21, 2024862.20862.20862.20862.20858.84-
Aug 20, 2024861.20861.20861.20861.20857.84-
Aug 19, 2024872.00872.00872.00872.00868.60-
Aug 16, 2024869.00869.00869.00869.00865.61-
Aug 15, 2024860.80860.80860.80860.80857.45-
Aug 14, 2024870.80870.80870.80870.80867.41-
Aug 13, 2024873.00873.00873.00873.00869.60-
Aug 12, 2024 1.80318 Dividend
Aug 12, 2024893.00893.00893.00893.00889.52-
Aug 9, 2024887.20887.20887.20887.20881.70-
Aug 8, 2024866.80866.80866.80866.80861.43-
Aug 7, 2024874.00874.00874.00874.00868.58-
Aug 6, 2024871.80871.80871.80871.80866.40-
Aug 5, 2024855.80855.80855.80855.80850.50-
Aug 2, 2024867.80867.80867.80867.80862.42-
Aug 1, 2024898.80898.80898.80898.80893.23-
Jul 31, 2024888.60888.60888.60888.60883.09-
Jul 30, 2024890.40890.40890.40890.40884.88-
Jul 29, 2024890.40890.40890.40890.40884.88-
Jul 26, 2024874.80874.80874.80874.80869.38-
Jul 25, 2024855.80855.80855.80855.80850.50-
Jul 24, 2024872.80872.80872.80872.80867.39-
Jul 23, 2024869.60869.60869.60869.60864.21-
Jul 22, 2024864.40871.80864.40871.80866.406
Jul 19, 2024875.60875.60875.60875.60870.17-
Jul 18, 2024887.80887.80887.80887.80882.30-
Jul 17, 2024902.80902.80902.80902.80897.20-
Jul 16, 2024862.00862.00862.00862.00856.66-
Jul 15, 2024839.80839.80839.80839.80834.60-
Jul 12, 2024827.20827.20827.20827.20822.07-
Jul 11, 2024829.60829.60829.60829.60824.46-
Jul 10, 2024836.20836.20836.20836.20831.02-
Jul 9, 2024843.40843.40843.40843.40838.17-
Jul 8, 2024839.40839.40839.40839.40834.20-
Jul 5, 2024841.40841.40841.40841.40836.19-
Jul 4, 2024843.80843.80843.80843.80838.57-
Jul 3, 2024851.40851.40851.40851.40846.12-
Jul 2, 2024831.20831.20831.20831.20826.05-
Jul 1, 2024834.80834.80834.80834.80829.63-
Jun 28, 2024841.60841.60841.60841.60836.38-
Jun 27, 2024846.20846.20846.20846.20840.96-
Jun 26, 2024846.40846.40846.40846.40841.15-
Jun 25, 2024848.80848.80848.80848.80843.54-
Jun 24, 2024851.60851.60851.60851.60846.32-
Jun 21, 2024850.00850.00850.00850.00844.73-
Jun 20, 2024857.60857.60857.60857.60852.28-
Jun 19, 2024858.00858.00858.00858.00852.68-
Jun 18, 2024852.20852.20852.20852.20846.92-
Jun 17, 2024844.40844.40844.40844.40839.17-
Jun 14, 2024854.20854.20854.20854.20848.91-
Jun 13, 2024844.60844.60844.60844.60839.37-
Jun 12, 2024834.60834.60834.60834.60829.43-
Jun 11, 2024829.60829.60829.60829.60824.46-
Jun 10, 2024826.20826.20826.20826.20821.08-
Jun 7, 2024803.40803.40803.40803.40798.42-
Jun 6, 2024814.20814.20814.20814.20809.15-
Jun 5, 2024812.80812.80812.80812.80807.76-
Jun 4, 2024810.60810.60810.60810.60805.58-
Jun 3, 2024847.60847.60847.60847.60842.35-
May 31, 2024833.60833.60833.60833.60828.43-
May 30, 2024834.80838.80825.20838.80833.6065
May 29, 2024852.60852.60852.60852.60847.32-
May 28, 2024892.40892.40892.40892.40886.87-
May 27, 2024887.60887.60887.60887.60882.10-
May 24, 2024880.00880.00880.00880.00874.55-
May 23, 2024889.00889.00889.00889.00883.49-
May 22, 2024878.00878.00878.00878.00872.56-
May 21, 2024874.20874.20874.20874.20868.78-
May 20, 2024865.60865.60865.60865.60860.24-
May 17, 2024868.20869.60868.20869.60864.2110
May 16, 2024877.20877.20877.20877.20871.76-
May 15, 2024875.00875.00875.00875.00869.58-
May 14, 2024876.20876.20876.20876.20870.77-
May 13, 2024886.40886.40886.40886.40880.91-
May 10, 2024 1.80318 Dividend
May 10, 2024883.80883.80883.80883.80878.32-
May 9, 2024878.60878.60878.60878.60871.12-
May 8, 2024876.80876.80876.80876.80869.33-
May 7, 2024870.20870.20870.20870.20862.79-
May 6, 2024862.40862.40862.40862.40855.06-
May 3, 2024857.60857.60857.60857.60850.30-
May 2, 2024856.80856.80856.80856.80849.50-
Apr 30, 2024869.20869.20869.20869.20861.80-
Apr 29, 2024863.20863.20863.20863.20855.85-
Apr 26, 2024883.40883.40883.40883.40875.88-
Apr 25, 2024887.20887.20887.20887.20879.64-