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

Stuttgart - Delayed Quote EUR

W.W. Grainger Inc (GWW.SG)

889.20
+26.80
+(3.11%)
At close: April 25 at 9:47:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025893.20893.20887.60889.20889.20-
Apr 24, 2025862.40862.40862.40862.40862.40-
Apr 23, 2025887.80887.80872.40872.40872.40-
Apr 22, 2025841.00841.00841.00841.00841.00-
Apr 17, 2025871.20871.20871.20871.20871.20-
Apr 16, 2025862.00862.00857.40857.40857.40-
Apr 15, 2025872.60872.60872.60872.60872.60-
Apr 14, 2025873.00880.40873.00880.40880.40-
Apr 11, 2025859.00859.00856.00856.00856.005
Apr 10, 2025872.00872.00872.00872.00872.00-
Apr 9, 2025808.80809.20808.80809.20809.2014
Apr 8, 2025850.20850.20850.20850.20850.20-
Apr 7, 2025803.80858.60755.20858.60858.6032
Apr 4, 2025868.60871.00858.40858.40858.40-
Apr 3, 2025879.80881.80869.80881.80881.80-
Apr 2, 2025912.20921.60912.20913.80913.80-
Apr 1, 2025903.40917.40903.40917.40917.40-
Mar 31, 2025892.00911.60892.00911.60911.60-
Mar 28, 2025910.60910.60910.60910.60910.60-
Mar 27, 2025917.20917.20917.20917.20917.20-
Mar 26, 2025913.40913.40913.40913.40913.40-
Mar 25, 2025914.40919.60914.40919.60919.601
Mar 24, 2025903.20903.20903.20903.20903.20-
Mar 21, 2025895.20895.20894.40894.40894.402
Mar 20, 2025903.00904.60903.00904.60904.602
Mar 19, 2025890.00890.00890.00890.00890.00-
Mar 18, 2025890.00894.20889.40889.40889.408
Mar 17, 2025881.40881.40881.40881.40881.40-
Mar 14, 2025882.00886.40882.00886.40886.40-
Mar 13, 2025883.60884.00878.80878.80878.80-
Mar 12, 2025933.80933.80895.60895.60895.605
Mar 11, 2025933.80933.80933.80933.80933.80-
Mar 10, 2025918.20918.20917.60917.60917.602
Mar 7, 2025913.80913.80913.80913.80913.80-
Mar 6, 2025905.20921.00905.20921.00921.0013
Mar 5, 2025930.40930.40930.40930.40930.40-
Mar 4, 2025948.00948.00948.00948.00948.00-
Mar 3, 2025975.20989.00975.00975.00975.0022
Feb 28, 2025965.80965.80965.80965.80965.80-
Feb 27, 2025958.60958.60958.60958.60958.60-
Feb 26, 2025951.00951.00950.60950.60950.60-
Feb 25, 2025945.60953.00945.60953.00953.00-
Feb 24, 2025958.00958.00955.80955.80955.80-
Feb 21, 2025969.20969.80963.40963.40963.40-
Feb 20, 2025969.20971.80967.20971.80971.80-
Feb 19, 2025972.00976.00967.00975.80975.80-
Feb 18, 2025979.00979.00974.20975.60975.60-
Feb 17, 2025973.60977.00973.60977.00977.00-
Feb 14, 2025977.20980.60977.20980.60980.6010
Feb 13, 2025984.60986.20979.80979.80979.80-
Feb 12, 20251,002.001,002.001,002.001,002.001,002.00-
Feb 11, 20251,000.001,004.501,000.001,004.501,004.50-
Feb 10, 2025 1.80318 Dividend
Feb 10, 20251,003.001,005.001,003.001,005.001,005.00-
Feb 7, 2025999.201,001.00997.60998.80996.75-
Feb 6, 2025999.401,007.00999.401,001.00998.9522
Feb 5, 2025992.001,001.50992.00995.80993.761
Feb 4, 20251,007.001,011.501,000.501,000.50998.451
Feb 3, 20251,009.001,011.501,004.001,011.501,009.42-
Jan 31, 20251,078.501,078.501,078.501,078.501,076.29-
Jan 30, 20251,064.501,064.501,064.501,064.501,062.32-
Jan 29, 20251,075.501,075.501,067.501,067.501,065.31-
Jan 28, 20251,072.501,086.501,072.501,086.501,084.27-
Jan 27, 20251,050.501,050.501,050.501,050.501,048.34-
Jan 24, 20251,064.001,072.501,064.001,066.001,063.812
Jan 23, 20251,070.501,079.501,070.501,075.501,073.29-
Jan 22, 20251,069.501,077.001,069.501,077.001,074.79-
Jan 21, 20251,080.501,080.501,069.501,069.501,067.30-
Jan 20, 20251,072.501,082.501,072.501,082.501,080.28-
Jan 17, 20251,073.001,074.501,073.001,074.501,072.29-
Jan 16, 20251,057.501,057.501,057.501,057.501,055.33-
Jan 15, 20251,050.001,050.001,050.001,050.001,047.84-
Jan 14, 20251,044.501,055.001,044.501,055.001,052.83-
Jan 13, 20251,019.501,052.501,019.501,052.501,050.345
Jan 10, 20251,044.001,044.001,044.001,044.001,041.86-
Jan 9, 20251,028.001,059.501,028.001,059.501,057.3312
Jan 8, 20251,021.501,021.501,021.501,021.501,019.40-
Jan 7, 20251,005.001,005.001,003.001,003.001,000.94-
Jan 6, 20251,014.501,014.501,014.501,014.501,012.42-
Jan 3, 20251,007.501,007.501,007.501,007.501,005.43-
Jan 2, 20251,012.501,014.001,012.501,014.001,011.92-
Dec 30, 20241,013.001,013.001,013.001,013.001,010.92-
Dec 27, 20241,031.001,031.001,031.001,031.001,028.88-
Dec 23, 20241,045.501,045.501,036.001,036.001,033.87-
Dec 20, 20241,032.001,032.001,032.001,032.001,029.88-
Dec 19, 20241,045.501,045.501,045.501,045.501,043.35-
Dec 18, 20241,061.001,061.001,061.001,061.001,058.82-
Dec 17, 20241,074.001,074.001,074.001,074.001,071.80-
Dec 16, 20241,080.001,081.001,080.001,081.001,078.78-
Dec 13, 20241,090.501,092.501,084.501,084.501,082.27-
Dec 12, 20241,090.501,098.501,090.501,094.001,091.75-
Dec 11, 20241,092.001,102.001,092.001,099.501,097.24-
Dec 10, 20241,092.501,109.001,092.501,098.501,096.255
Dec 9, 20241,114.001,114.001,099.501,099.501,097.243
Dec 6, 20241,115.001,115.001,115.001,115.001,112.71-
Dec 5, 20241,126.001,126.001,121.501,121.501,119.20-
Dec 4, 20241,131.001,132.001,131.001,131.501,129.18-
Dec 3, 20241,129.001,143.001,129.001,134.001,131.671
Dec 2, 20241,141.501,146.001,141.501,141.501,139.16-
Nov 29, 20241,151.001,158.501,151.001,158.501,156.1213
Nov 28, 20241,136.501,136.501,136.501,136.501,134.17-
Nov 27, 20241,154.001,154.001,152.001,152.001,149.64-
Nov 26, 20241,152.501,160.501,152.501,159.501,157.12-
Nov 25, 20241,153.501,153.501,153.501,153.501,151.13-
Nov 22, 20241,133.501,133.501,133.501,133.501,131.17-
Nov 21, 20241,109.501,109.501,109.501,109.501,107.22-
Nov 20, 20241,103.501,114.001,103.501,114.001,111.71-
Nov 19, 20241,100.001,100.001,100.001,100.001,097.74-
Nov 18, 20241,110.001,110.001,110.001,110.001,107.72-
Nov 15, 20241,099.001,099.001,099.001,099.001,096.74-
Nov 14, 20241,128.501,128.501,128.501,128.501,126.18-
Nov 13, 20241,125.001,135.501,125.001,135.501,133.17-
Nov 12, 20241,138.001,154.001,138.001,154.001,151.635
Nov 11, 20241,116.001,126.501,116.001,126.501,124.19-
Nov 8, 2024 1.80318 Dividend
Nov 8, 20241,093.501,110.501,093.501,110.501,108.228
Nov 7, 20241,106.501,106.501,096.501,096.501,092.20-
Nov 6, 20241,068.001,068.001,068.001,068.001,063.82-
Nov 5, 20241,001.501,002.001,001.501,002.00998.07-
Nov 4, 20241,008.501,008.501,005.001,005.501,001.56-
Nov 1, 20241,018.001,019.501,014.001,019.501,015.51-
Oct 31, 20241,005.501,010.001,005.501,010.001,006.04-
Oct 30, 20241,012.001,016.001,012.001,016.001,012.02-
Oct 29, 20241,018.001,018.001,005.501,005.501,001.56-
Oct 28, 20241,009.501,018.001,009.501,018.001,014.01-
Oct 25, 2024992.20992.20992.20992.20988.31-
Oct 24, 20241,003.001,003.001,000.001,000.00996.08-
Oct 23, 20241,005.001,009.501,005.001,009.501,005.54-
Oct 22, 20241,025.501,025.501,014.501,014.501,010.52-
Oct 21, 20241,030.001,032.501,030.001,032.501,028.45-
Oct 18, 20241,024.501,034.001,024.501,034.001,029.95-
Oct 17, 20241,016.501,030.001,016.501,028.001,023.97-
Oct 16, 20241,003.501,023.501,003.501,023.501,019.4912
Oct 15, 20241,002.501,010.001,002.501,010.001,006.04-
Oct 14, 2024984.601,000.50984.601,000.50996.589
Oct 11, 2024930.20930.20928.00928.00924.36-
Oct 10, 2024933.40938.60933.40936.20932.53-
Oct 9, 2024928.80937.80928.80937.80934.13-
Oct 8, 2024924.00934.60924.00934.60930.94-
Oct 7, 2024934.00934.00928.80930.60926.95-
Oct 4, 2024927.40935.60927.40935.60931.93-
Oct 3, 2024932.00932.00923.20924.60920.98-
Oct 2, 2024928.60932.60928.60931.60927.95-
Oct 1, 2024924.40937.20924.40937.20933.53-
Sep 30, 2024924.60929.00924.60929.00925.36-
Sep 27, 2024929.80929.80925.00925.00921.38-
Sep 26, 2024924.60928.20924.60928.20924.56-
Sep 25, 2024924.60927.40924.60927.40923.77-
Sep 24, 2024930.40930.40929.00929.60925.96-
Sep 23, 2024924.60924.60924.60924.60920.98-
Sep 20, 2024921.20921.20916.60917.60914.00-
Sep 19, 2024911.20920.20911.20920.20916.59-
Sep 18, 2024911.20911.20908.00910.40906.83-
Sep 17, 2024901.20901.20901.20901.20897.67-
Sep 16, 2024888.60902.40887.60902.40898.86-
Sep 13, 2024893.00901.40893.00896.80893.29-
Sep 12, 2024893.60896.60893.60896.60893.09-
Sep 11, 2024872.80872.80872.80872.80869.38-
Sep 10, 2024871.60881.20871.60881.20877.75-
Sep 9, 2024853.20855.60850.40852.40849.06-
Sep 6, 2024838.80838.80837.20837.20833.92-
Sep 5, 2024852.60853.20852.60853.20849.86-
Sep 4, 2024857.60860.60853.20853.20849.86-
Sep 3, 2024882.60882.60882.60882.60879.14-
Sep 2, 2024883.20883.20881.20882.60879.14-
Aug 30, 2024869.00869.00869.00869.00865.60-
Aug 29, 2024866.60881.60866.60881.60878.157
Aug 28, 2024861.80871.20861.60868.40865.001
Aug 27, 2024865.00865.40861.80863.40860.02-
Aug 26, 2024871.80873.40864.60867.20863.80-
Aug 23, 2024874.40887.60874.40887.60884.121
Aug 22, 2024873.00878.80873.00873.00869.58-
Aug 21, 2024861.00861.00861.00861.00857.63-
Aug 20, 2024858.60858.60858.60858.60855.24-
Aug 19, 2024867.20867.20857.40857.40854.04-
Aug 16, 2024869.40869.40869.40869.40865.99-
Aug 15, 2024861.80861.80861.80861.80858.42-
Aug 14, 2024869.00869.00859.40860.80857.43-
Aug 13, 2024872.60872.60870.00870.00866.59-
Aug 12, 2024 1.80318 Dividend
Aug 12, 2024888.40888.40888.40888.40884.92-
Aug 9, 2024883.60891.20883.60891.20885.67-
Aug 8, 2024862.40862.40862.40862.40857.04-
Aug 7, 2024874.60882.60874.60882.60877.12-
Aug 6, 2024872.80884.80872.80884.80879.31-
Aug 5, 2024848.40848.40848.40848.40843.13-
Aug 2, 2024858.40858.40847.00847.00841.74-
Aug 1, 2024898.80907.00859.40859.40854.062
Jul 31, 2024887.40905.80887.40905.80900.18-
Jul 30, 2024885.60897.00885.60897.00891.43-
Jul 29, 2024891.20892.20891.20891.20885.67-
Jul 26, 2024876.80881.00876.80881.00875.534
Jul 25, 2024854.60854.60844.40844.40839.16-
Jul 24, 2024867.60867.60867.00867.00861.62-
Jul 23, 2024866.00866.00862.00862.00856.65-
Jul 22, 2024862.80866.80862.80866.80861.42-
Jul 19, 2024873.60883.80873.60883.80878.311
Jul 18, 2024886.40886.40882.80883.20877.72-
Jul 17, 2024898.80898.80888.40888.40882.88-
Jul 16, 2024860.40860.40860.40860.40855.06-
Jul 15, 2024839.40839.40839.40839.40834.19-
Jul 12, 2024827.60827.60827.00827.00821.86-
Jul 11, 2024827.40834.80826.80830.60825.44-
Jul 10, 2024832.80834.00828.80828.80823.65-
Jul 9, 2024842.60842.60842.60842.60837.37-
Jul 8, 2024840.20845.80840.20845.80840.55-
Jul 5, 2024843.40844.20843.40844.20838.96-
Jul 4, 2024844.60844.60844.60844.60839.36-
Jul 3, 2024847.40847.40845.40845.40840.15-
Jul 2, 2024828.40828.40828.40828.40823.26-
Jul 1, 2024834.40837.40834.40834.60829.42-
Jun 28, 2024838.60845.60838.60840.20834.9835
Jun 27, 2024842.20848.60841.20848.60843.33-
Jun 26, 2024844.00845.40844.00845.40840.15-
Jun 25, 2024848.20848.20846.40846.40841.14-
Jun 24, 2024848.40850.80848.40850.80845.52-
Jun 21, 2024848.00853.00848.00853.00847.70-
Jun 20, 2024854.20856.80852.80852.80847.50-
Jun 19, 2024853.60853.60851.60851.60846.31-
Jun 18, 2024850.80850.80850.80850.80845.52-
Jun 17, 2024841.00861.20841.00861.20855.858
Jun 14, 2024845.80845.80845.80845.80840.55-
Jun 13, 2024839.00849.80839.00848.20842.935
Jun 12, 2024833.00833.00832.40832.40827.23-
Jun 11, 2024826.40833.60826.40833.60828.42-
Jun 10, 2024822.60830.40822.60830.40825.24-
Jun 7, 2024802.80802.80801.40801.40796.42-
Jun 6, 2024811.40811.40806.00806.00801.00-
Jun 5, 2024812.60812.60810.60811.60806.56-
Jun 4, 2024808.00808.20806.60808.20803.18-
Jun 3, 2024846.00846.00843.20843.80838.56-
May 31, 2024833.60833.60829.40829.40824.25-
May 30, 2024826.60826.60826.60826.60821.47-
May 29, 2024840.00841.40838.80841.40836.18-
May 28, 2024894.00894.00889.60889.60884.08-
May 27, 2024884.20884.20882.60882.60877.12-
May 24, 2024877.40878.40876.60878.40872.95-
May 23, 2024885.00885.40880.40880.40874.93-
May 22, 2024874.80878.20874.80878.20872.751
May 21, 2024869.20876.00869.20876.00870.56-
May 20, 2024863.20863.20863.20863.20857.84-
May 17, 2024866.20868.00866.20868.00862.61-
May 16, 2024874.80876.00874.80875.80870.36-
May 15, 2024872.20878.80872.20873.60868.18-
May 14, 2024873.60876.20873.60876.20870.76-
May 13, 2024884.40884.40877.60877.60872.15-
May 10, 2024 1.80318 Dividend
May 10, 2024883.60883.60883.60883.60878.11-
May 9, 2024875.40875.40875.40875.40867.93-
May 8, 2024874.20881.60874.20879.60872.094
May 7, 2024867.00887.60867.00887.60880.024
May 6, 2024861.00867.40861.00867.40860.00-
May 3, 2024862.20863.00857.60859.60852.26-
May 2, 2024851.80858.20851.80858.20850.87-
Apr 30, 2024865.60869.00859.00859.00851.67-
Apr 29, 2024863.40865.40859.20859.20851.87-
Apr 26, 2024879.60879.60878.20878.20870.70-
Apr 25, 2024885.40885.40885.40885.40877.84-