Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,726.10 +1,101.69 (+1.61%) CMC Crypto 200
1,512.37 +23.83 (+1.60%)
W.W. Grainger, Inc. (GWW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:52PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 874.20 | 874.80 | 873.80 | 874.80 | 874.80 | 7 |
| 20 May 2024 | 865.20 | 865.20 | 865.20 | 865.20 | 865.20 | - |
| 17 May 2024 | 868.40 | 868.40 | 868.40 | 868.40 | 868.40 | - |
| 16 May 2024 | 877.20 | 877.80 | 874.60 | 874.60 | 874.60 | 34 |
| 15 May 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| 14 May 2024 | 876.20 | 876.20 | 876.20 | 876.20 | 876.20 | - |
| 13 May 2024 | 887.40 | 887.40 | 887.20 | 887.20 | 887.20 | 4 |
| 10 May 2024 | 883.60 | 883.60 | 883.60 | 883.60 | 883.60 | - |
| 10 May 2024 | 2.05 Dividend | |||||
| 09 May 2024 | 878.60 | 887.20 | 878.60 | 887.20 | 885.15 | 10 |
| 08 May 2024 | 876.80 | 876.80 | 876.80 | 876.80 | 874.77 | - |
| 07 May 2024 | 869.60 | 877.00 | 869.60 | 877.00 | 874.97 | 1 |
| 06 May 2024 | 862.20 | 862.20 | 862.20 | 862.20 | 860.21 | - |
| 03 May 2024 | 857.60 | 857.60 | 857.60 | 857.60 | 855.62 | - |
| 02 May 2024 | 856.40 | 856.40 | 856.40 | 856.40 | 854.42 | - |
| 30 Apr 2024 | 869.00 | 869.00 | 869.00 | 869.00 | 866.99 | - |
| 29 Apr 2024 | 863.20 | 871.40 | 863.20 | 871.40 | 869.39 | 10 |
| 26 Apr 2024 | 883.40 | 883.40 | 883.40 | 883.40 | 881.36 | - |
| 25 Apr 2024 | 887.20 | 887.20 | 887.20 | 887.20 | 885.15 | - |
| 24 Apr 2024 | 889.20 | 889.40 | 889.20 | 889.40 | 887.34 | 25 |
| 23 Apr 2024 | 880.80 | 880.80 | 880.80 | 880.80 | 878.76 | - |
| 22 Apr 2024 | 881.40 | 881.40 | 881.40 | 881.40 | 879.36 | - |
| 19 Apr 2024 | 863.00 | 883.20 | 863.00 | 883.20 | 881.16 | 2 |
| 18 Apr 2024 | 886.20 | 886.20 | 886.20 | 886.20 | 884.15 | - |
| 17 Apr 2024 | 896.60 | 896.60 | 896.60 | 896.60 | 894.53 | - |
| 16 Apr 2024 | 894.60 | 894.60 | 894.60 | 894.60 | 892.53 | - |
| 15 Apr 2024 | 904.00 | 904.00 | 904.00 | 904.00 | 901.91 | - |
| 12 Apr 2024 | 898.00 | 901.00 | 898.00 | 901.00 | 898.92 | 13 |
| 11 Apr 2024 | 927.00 | 943.00 | 927.00 | 939.00 | 936.83 | 200 |
| 10 Apr 2024 | 925.40 | 925.40 | 925.40 | 925.40 | 923.26 | - |
| 09 Apr 2024 | 930.00 | 930.00 | 909.80 | 909.80 | 907.70 | 1 |
| 08 Apr 2024 | 932.40 | 932.40 | 932.40 | 932.40 | 930.25 | - |
| 05 Apr 2024 | 915.40 | 915.40 | 915.40 | 915.40 | 913.28 | - |
| 04 Apr 2024 | 924.40 | 924.40 | 924.40 | 924.40 | 922.26 | - |
| 03 Apr 2024 | 922.40 | 922.40 | 922.40 | 922.40 | 920.27 | - |
| 02 Apr 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 933.84 | - |
| 28 Mar 2024 | 939.60 | 939.60 | 939.60 | 939.60 | 937.43 | - |
| 27 Mar 2024 | 925.20 | 933.80 | 925.20 | 933.80 | 931.64 | 4 |
| 26 Mar 2024 | 926.00 | 926.00 | 926.00 | 926.00 | 923.86 | - |
| 25 Mar 2024 | 944.20 | 944.20 | 944.20 | 944.20 | 942.02 | - |
| 22 Mar 2024 | 945.40 | 945.40 | 945.40 | 945.40 | 943.22 | - |
| 21 Mar 2024 | 927.20 | 927.20 | 927.20 | 927.20 | 925.06 | - |
| 20 Mar 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 914.88 | - |
| 19 Mar 2024 | 910.20 | 910.20 | 910.20 | 910.20 | 908.10 | - |
| 18 Mar 2024 | 910.40 | 910.40 | 910.40 | 910.40 | 908.30 | - |
| 15 Mar 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 905.90 | - |
| 14 Mar 2024 | 888.60 | 888.60 | 888.60 | 888.60 | 886.55 | - |
| 13 Mar 2024 | 886.60 | 886.60 | 886.60 | 886.60 | 884.55 | - |
| 12 Mar 2024 | 879.80 | 894.40 | 879.80 | 894.40 | 892.33 | 10 |
| 11 Mar 2024 | 882.40 | 882.40 | 882.40 | 882.40 | 880.36 | - |
| 08 Mar 2024 | 900.20 | 900.20 | 900.20 | 900.20 | 898.12 | - |
| 07 Mar 2024 | 896.80 | 896.80 | 896.80 | 896.80 | 894.73 | - |
| 06 Mar 2024 | 904.60 | 904.60 | 904.60 | 904.60 | 902.51 | - |
| 05 Mar 2024 | 906.00 | 915.00 | 906.00 | 915.00 | 912.89 | 32 |
| 04 Mar 2024 | 908.80 | 908.80 | 908.80 | 908.80 | 906.70 | 4 |
| 01 Mar 2024 | 898.80 | 898.80 | 898.80 | 898.80 | 896.72 | - |
| 29 Feb 2024 | 895.80 | 899.40 | 895.80 | 899.40 | 897.32 | 10 |
| 28 Feb 2024 | 892.20 | 900.00 | 892.20 | 899.80 | 897.72 | 8 |
| 27 Feb 2024 | 883.20 | 883.80 | 883.20 | 883.80 | 881.76 | 4 |
| 26 Feb 2024 | 881.00 | 881.00 | 881.00 | 881.00 | 878.96 | - |
| 23 Feb 2024 | 881.60 | 881.60 | 881.60 | 881.60 | 879.56 | - |
| 22 Feb 2024 | 867.00 | 867.00 | 867.00 | 867.00 | 865.00 | - |
| 21 Feb 2024 | 861.40 | 861.40 | 861.40 | 861.40 | 859.41 | - |
| 20 Feb 2024 | 863.20 | 867.80 | 863.20 | 867.80 | 865.79 | 8 |
| 19 Feb 2024 | 863.60 | 863.60 | 863.60 | 863.60 | 861.60 | - |
| 16 Feb 2024 | 873.40 | 873.40 | 873.40 | 873.40 | 871.38 | - |
| 15 Feb 2024 | 876.60 | 876.60 | 872.80 | 872.80 | 870.78 | 4 |
| 14 Feb 2024 | 869.80 | 869.80 | 869.80 | 869.80 | 867.79 | - |
| 13 Feb 2024 | 876.20 | 883.80 | 876.20 | 883.80 | 881.76 | 30 |
| 12 Feb 2024 | 892.80 | 892.80 | 892.80 | 892.80 | 890.74 | 1 |
| 09 Feb 2024 | 877.40 | 877.40 | 877.40 | 877.40 | 875.37 | - |
| 09 Feb 2024 | 1.86 Dividend | |||||
| 08 Feb 2024 | 872.40 | 872.40 | 872.40 | 872.40 | 868.53 | - |
| 07 Feb 2024 | 869.80 | 881.20 | 869.80 | 881.20 | 877.29 | 16 |
| 06 Feb 2024 | 874.80 | 884.20 | 874.80 | 880.00 | 876.09 | 17 |
| 05 Feb 2024 | 897.60 | 897.60 | 881.80 | 881.80 | 877.89 | 10 |
| 02 Feb 2024 | 847.60 | 887.20 | 847.60 | 886.60 | 882.67 | 7 |
| 01 Feb 2024 | 826.20 | 826.20 | 826.20 | 826.20 | 822.53 | - |
| 31 Jan 2024 | 840.20 | 840.20 | 840.20 | 840.20 | 836.47 | - |
| 30 Jan 2024 | 824.40 | 830.40 | 824.40 | 830.40 | 826.71 | 1 |
| 29 Jan 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 806.41 | - |
| 26 Jan 2024 | 809.20 | 809.20 | 809.20 | 809.20 | 805.61 | - |
| 25 Jan 2024 | 796.60 | 812.40 | 796.60 | 812.40 | 808.79 | 2 |
| 24 Jan 2024 | 803.20 | 806.80 | 803.20 | 806.80 | 803.22 | 6 |
| 23 Jan 2024 | 800.20 | 800.20 | 800.20 | 800.20 | 796.65 | - |
| 22 Jan 2024 | 788.80 | 805.60 | 788.80 | 805.60 | 802.02 | 2 |
| 19 Jan 2024 | 797.20 | 806.00 | 797.20 | 806.00 | 802.42 | 5 |
| 18 Jan 2024 | 765.60 | 774.60 | 765.60 | 774.60 | 771.16 | 6 |
| 17 Jan 2024 | 768.60 | 768.60 | 768.60 | 768.60 | 765.19 | - |
| 16 Jan 2024 | 765.60 | 769.60 | 765.60 | 769.60 | 766.18 | 8 |
| 15 Jan 2024 | 766.40 | 766.40 | 766.40 | 766.40 | 763.00 | - |
| 12 Jan 2024 | 758.60 | 766.40 | 758.60 | 766.40 | 763.00 | 5 |
| 11 Jan 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 749.66 | - |
| 10 Jan 2024 | 749.20 | 749.20 | 749.20 | 749.20 | 745.88 | - |
| 09 Jan 2024 | 746.20 | 746.20 | 746.20 | 746.20 | 742.89 | - |
| 08 Jan 2024 | 751.60 | 751.60 | 751.60 | 751.60 | 748.26 | 1 |
| 05 Jan 2024 | 743.20 | 751.40 | 743.20 | 751.40 | 748.07 | 9 |
| 04 Jan 2024 | 737.20 | 737.20 | 737.20 | 737.20 | 733.93 | - |
| 03 Jan 2024 | 737.40 | 737.40 | 737.40 | 737.40 | 734.13 | - |
| 02 Jan 2024 | 748.40 | 759.40 | 748.40 | 759.40 | 756.03 | 15 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.