W.W. Grainger Inc (GWW.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 887.20 | 887.20 | 887.20 | 883.40 | 883.40 | 10 |
| Apr 25, 2024 | 887.20 | 887.20 | 887.20 | 887.20 | 887.20 | - |
| Apr 24, 2024 | 889.20 | 889.20 | 889.20 | 889.20 | 889.20 | - |
| Apr 23, 2024 | 880.60 | 880.60 | 880.60 | 880.60 | 880.60 | - |
| Apr 22, 2024 | 881.20 | 881.20 | 881.20 | 881.20 | 881.20 | - |
| Apr 19, 2024 | 862.60 | 862.60 | 862.60 | 862.60 | 862.60 | - |
| Apr 18, 2024 | 886.20 | 886.20 | 886.20 | 886.20 | 886.20 | - |
| Apr 17, 2024 | 896.60 | 896.60 | 896.60 | 896.60 | 896.60 | - |
| Apr 16, 2024 | 894.60 | 894.60 | 894.60 | 894.60 | 894.60 | - |
| Apr 15, 2024 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | - |
| Apr 12, 2024 | 897.60 | 897.60 | 897.60 | 897.60 | 897.60 | - |
| Apr 11, 2024 | 926.80 | 926.80 | 926.80 | 926.80 | 926.80 | - |
| Apr 10, 2024 | 925.40 | 925.40 | 925.40 | 925.40 | 925.40 | - |
| Apr 09, 2024 | 929.80 | 929.80 | 929.80 | 929.80 | 929.80 | - |
| Apr 08, 2024 | 932.60 | 932.60 | 932.60 | 932.60 | 932.60 | - |
| Apr 05, 2024 | 915.20 | 915.20 | 915.20 | 915.20 | 915.20 | - |
| Apr 04, 2024 | 924.60 | 924.60 | 924.60 | 924.60 | 924.60 | - |
| Apr 03, 2024 | 922.60 | 922.60 | 922.60 | 922.60 | 922.60 | - |
| Apr 02, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | - |
| Mar 28, 2024 | 939.60 | 939.60 | 939.60 | 939.60 | 939.60 | - |
| Mar 27, 2024 | 925.20 | 925.20 | 925.20 | 925.20 | 925.20 | - |
| Mar 26, 2024 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - |
| Mar 25, 2024 | 944.40 | 944.40 | 944.40 | 944.40 | 944.40 | - |
| Mar 22, 2024 | 945.40 | 945.40 | 945.40 | 945.40 | 945.40 | - |
| Mar 21, 2024 | 927.20 | 927.20 | 927.20 | 927.20 | 927.20 | - |
| Mar 20, 2024 | 916.80 | 916.80 | 916.80 | 916.80 | 916.80 | - |
| Mar 19, 2024 | 910.40 | 910.40 | 910.40 | 910.40 | 910.40 | - |
| Mar 18, 2024 | 910.60 | 910.60 | 910.60 | 910.60 | 910.60 | - |
| Mar 15, 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - |
| Mar 14, 2024 | 888.60 | 888.60 | 888.60 | 888.60 | 888.60 | - |
| Mar 13, 2024 | 886.40 | 886.40 | 886.40 | 886.40 | 886.40 | - |
| Mar 12, 2024 | 879.40 | 879.40 | 879.40 | 879.40 | 879.40 | - |
| Mar 11, 2024 | 883.20 | 883.20 | 883.20 | 883.20 | 883.20 | - |
| Mar 08, 2024 | 900.20 | 900.20 | 900.20 | 900.20 | 900.20 | - |
| Mar 07, 2024 | 896.80 | 896.80 | 896.80 | 896.80 | 896.80 | - |
| Mar 06, 2024 | 904.40 | 904.40 | 904.40 | 904.40 | 904.40 | - |
| Mar 05, 2024 | 905.60 | 905.60 | 905.60 | 905.60 | 905.60 | - |
| Mar 04, 2024 | 900.60 | 900.60 | 900.60 | 900.60 | 900.60 | - |
| Mar 01, 2024 | 898.40 | 898.40 | 898.40 | 898.40 | 898.40 | - |
| Feb 29, 2024 | 895.60 | 895.60 | 895.60 | 895.60 | 895.60 | - |
| Feb 28, 2024 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | - |
| Feb 27, 2024 | 883.40 | 883.40 | 883.40 | 883.40 | 883.40 | - |
| Feb 26, 2024 | 881.20 | 881.20 | 881.20 | 881.20 | 881.20 | - |
| Feb 23, 2024 | 881.40 | 881.40 | 881.40 | 881.40 | 881.40 | - |
| Feb 22, 2024 | 866.80 | 866.80 | 866.80 | 866.80 | 866.80 | - |
| Feb 21, 2024 | 861.20 | 861.20 | 861.20 | 861.20 | 861.20 | - |
| Feb 20, 2024 | 863.20 | 863.20 | 863.20 | 863.20 | 863.20 | - |
| Feb 19, 2024 | 863.80 | 863.80 | 863.80 | 863.80 | 863.80 | - |
| Feb 16, 2024 | 873.60 | 873.60 | 873.60 | 873.60 | 873.60 | - |
| Feb 15, 2024 | 876.60 | 876.60 | 876.60 | 876.60 | 876.60 | - |
| Feb 14, 2024 | 869.60 | 869.60 | 869.60 | 869.60 | 869.60 | - |
| Feb 13, 2024 | 875.80 | 875.80 | 875.80 | 875.80 | 875.80 | - |
| Feb 12, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - |
| Feb 09, 2024 | 877.40 | 877.40 | 877.40 | 877.40 | 877.40 | - |
| Feb 09, 2024 | 1.86 Dividend | |||||
| Feb 08, 2024 | 872.40 | 872.40 | 872.40 | 872.40 | 870.54 | - |
| Feb 07, 2024 | 870.00 | 880.40 | 870.00 | 880.40 | 878.52 | 10 |
| Feb 06, 2024 | 874.80 | 874.80 | 874.80 | 874.80 | 872.93 | - |
| Feb 05, 2024 | 897.20 | 897.20 | 897.20 | 897.20 | 895.29 | - |
| Feb 02, 2024 | 847.40 | 847.40 | 847.40 | 847.40 | 845.59 | - |
| Feb 01, 2024 | 826.20 | 826.20 | 826.20 | 826.20 | 824.44 | - |
| Jan 31, 2024 | 840.20 | 840.20 | 840.20 | 840.20 | 838.41 | - |
| Jan 30, 2024 | 824.60 | 824.60 | 824.60 | 824.60 | 822.84 | - |
| Jan 29, 2024 | 810.20 | 810.20 | 810.20 | 810.20 | 808.47 | - |
| Jan 26, 2024 | 809.00 | 809.00 | 809.00 | 809.00 | 807.28 | - |
| Jan 25, 2024 | 796.60 | 796.60 | 796.60 | 796.60 | 794.90 | - |
| Jan 24, 2024 | 803.40 | 803.40 | 803.40 | 803.40 | 801.69 | - |
| Jan 23, 2024 | 800.20 | 800.20 | 800.20 | 800.20 | 798.49 | - |
| Jan 22, 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 787.32 | - |
| Jan 19, 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 795.30 | - |
| Jan 18, 2024 | 765.40 | 765.40 | 765.40 | 765.40 | 763.77 | - |
| Jan 17, 2024 | 768.60 | 768.60 | 768.60 | 768.60 | 766.96 | - |
| Jan 16, 2024 | 765.60 | 765.60 | 765.60 | 765.60 | 763.97 | - |
| Jan 15, 2024 | 758.40 | 758.40 | 758.40 | 758.40 | 756.78 | - |
| Jan 12, 2024 | 758.40 | 758.40 | 758.40 | 758.40 | 756.78 | - |
| Jan 11, 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 751.39 | - |
| Jan 10, 2024 | 749.20 | 749.20 | 749.20 | 749.20 | 747.60 | - |
| Jan 09, 2024 | 746.40 | 746.40 | 746.40 | 746.40 | 744.81 | - |
| Jan 08, 2024 | 743.60 | 743.60 | 743.60 | 743.60 | 742.01 | - |
| Jan 05, 2024 | 743.20 | 743.20 | 743.20 | 743.20 | 741.62 | - |
| Jan 04, 2024 | 737.40 | 737.40 | 737.40 | 737.40 | 735.83 | - |
| Jan 03, 2024 | 737.40 | 737.40 | 737.40 | 737.40 | 735.83 | - |
| Jan 02, 2024 | 748.40 | 748.40 | 748.40 | 748.40 | 746.80 | - |
| Dec 29, 2023 | 743.40 | 743.40 | 743.00 | 743.00 | 741.42 | - |
| Dec 28, 2023 | 744.20 | 744.20 | 744.20 | 744.20 | 742.61 | - |
| Dec 27, 2023 | 746.00 | 746.00 | 746.00 | 746.00 | 744.41 | - |
| Dec 22, 2023 | 744.80 | 744.80 | 744.80 | 744.80 | 743.21 | - |
| Dec 21, 2023 | 743.20 | 743.20 | 743.20 | 743.20 | 741.62 | - |
| Dec 20, 2023 | 754.00 | 754.00 | 754.00 | 754.00 | 752.39 | - |
| Dec 19, 2023 | 758.60 | 758.60 | 758.60 | 758.60 | 756.98 | - |
| Dec 18, 2023 | 751.60 | 751.60 | 751.60 | 751.60 | 750.00 | - |
| Dec 15, 2023 | 750.20 | 750.20 | 750.20 | 750.20 | 748.60 | - |
| Dec 14, 2023 | 748.20 | 748.20 | 748.20 | 748.20 | 746.60 | - |
| Dec 13, 2023 | 758.40 | 758.40 | 758.40 | 758.40 | 756.78 | - |
| Dec 12, 2023 | 754.60 | 754.60 | 754.60 | 754.60 | 752.99 | - |
| Dec 11, 2023 | 742.60 | 742.60 | 742.60 | 742.60 | 741.02 | - |
| Dec 08, 2023 | 744.80 | 744.80 | 744.80 | 744.80 | 743.21 | - |
| Dec 07, 2023 | 741.60 | 741.60 | 741.60 | 741.60 | 740.02 | - |
| Dec 06, 2023 | 737.20 | 737.20 | 737.20 | 737.20 | 735.63 | - |
| Dec 05, 2023 | 734.80 | 734.80 | 734.80 | 734.80 | 733.23 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.