UK markets open in 2 hours 12 minutes
NIKKEI 225
38,323.30 +120.93 (+0.32%) HANG SENG
18,538.57 +224.71 (+1.23%) CRUDE OIL
79.45 +0.46 (+0.58%) GOLD FUTURES
2,321.10 -1.20 (-0.05%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,260.01 -853.21 (-1.70%)
W.W. Grainger Inc (GWW.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 876.80 | 876.80 | 876.80 | 876.80 | 876.80 | - |
| 07 May 2024 | 870.20 | 870.20 | 870.20 | 870.20 | 870.20 | - |
| 06 May 2024 | 862.40 | 862.40 | 862.40 | 862.40 | 862.40 | - |
| 03 May 2024 | 857.60 | 857.60 | 857.60 | 857.60 | 857.60 | - |
| 02 May 2024 | 856.80 | 856.80 | 856.80 | 856.80 | 856.80 | - |
| 30 Apr 2024 | 869.20 | 869.20 | 869.20 | 869.20 | 869.20 | - |
| 29 Apr 2024 | 863.20 | 863.20 | 863.20 | 863.20 | 863.20 | - |
| 26 Apr 2024 | 883.40 | 883.40 | 883.40 | 883.40 | 883.40 | - |
| 25 Apr 2024 | 887.20 | 887.20 | 887.20 | 887.20 | 887.20 | - |
| 24 Apr 2024 | 889.20 | 889.20 | 889.20 | 889.20 | 889.20 | - |
| 23 Apr 2024 | 880.60 | 880.60 | 880.60 | 880.60 | 880.60 | - |
| 22 Apr 2024 | 881.20 | 881.20 | 881.20 | 881.20 | 881.20 | - |
| 19 Apr 2024 | 862.60 | 862.60 | 862.60 | 862.60 | 862.60 | - |
| 18 Apr 2024 | 886.20 | 886.20 | 886.20 | 886.20 | 886.20 | - |
| 17 Apr 2024 | 896.60 | 896.60 | 896.60 | 896.60 | 896.60 | - |
| 16 Apr 2024 | 894.60 | 894.60 | 894.60 | 894.60 | 894.60 | - |
| 15 Apr 2024 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | - |
| 12 Apr 2024 | 897.60 | 897.60 | 897.60 | 897.60 | 897.60 | - |
| 11 Apr 2024 | 926.80 | 926.80 | 926.80 | 926.80 | 926.80 | - |
| 10 Apr 2024 | 925.40 | 925.40 | 925.40 | 925.40 | 925.40 | - |
| 09 Apr 2024 | 929.80 | 929.80 | 929.80 | 929.80 | 929.80 | - |
| 08 Apr 2024 | 932.60 | 932.60 | 932.60 | 932.60 | 932.60 | - |
| 05 Apr 2024 | 915.20 | 915.20 | 915.20 | 915.20 | 915.20 | - |
| 04 Apr 2024 | 924.60 | 924.60 | 924.60 | 924.60 | 924.60 | - |
| 03 Apr 2024 | 922.60 | 922.60 | 922.60 | 922.60 | 922.60 | - |
| 02 Apr 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | - |
| 28 Mar 2024 | 939.60 | 939.60 | 939.60 | 939.60 | 939.60 | - |
| 27 Mar 2024 | 925.20 | 925.20 | 925.20 | 925.20 | 925.20 | - |
| 26 Mar 2024 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - |
| 25 Mar 2024 | 944.40 | 944.40 | 944.40 | 944.40 | 944.40 | - |
| 22 Mar 2024 | 945.40 | 945.40 | 945.40 | 945.40 | 945.40 | - |
| 21 Mar 2024 | 927.20 | 927.20 | 927.20 | 927.20 | 927.20 | - |
| 20 Mar 2024 | 916.80 | 916.80 | 916.80 | 916.80 | 916.80 | - |
| 19 Mar 2024 | 910.40 | 910.40 | 910.40 | 910.40 | 910.40 | - |
| 18 Mar 2024 | 910.60 | 910.60 | 910.60 | 910.60 | 910.60 | - |
| 15 Mar 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - |
| 14 Mar 2024 | 888.60 | 888.60 | 888.60 | 888.60 | 888.60 | - |
| 13 Mar 2024 | 886.40 | 886.40 | 886.40 | 886.40 | 886.40 | - |
| 12 Mar 2024 | 879.40 | 879.40 | 879.40 | 879.40 | 879.40 | - |
| 11 Mar 2024 | 883.20 | 883.20 | 883.20 | 883.20 | 883.20 | - |
| 08 Mar 2024 | 900.20 | 900.20 | 900.20 | 900.20 | 900.20 | - |
| 07 Mar 2024 | 896.80 | 896.80 | 896.80 | 896.80 | 896.80 | - |
| 06 Mar 2024 | 904.40 | 904.40 | 904.40 | 904.40 | 904.40 | - |
| 05 Mar 2024 | 905.60 | 905.60 | 905.60 | 905.60 | 905.60 | - |
| 04 Mar 2024 | 900.60 | 900.60 | 900.60 | 900.60 | 900.60 | - |
| 01 Mar 2024 | 898.40 | 898.40 | 898.40 | 898.40 | 898.40 | - |
| 29 Feb 2024 | 895.60 | 895.60 | 895.60 | 895.60 | 895.60 | - |
| 28 Feb 2024 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | - |
| 27 Feb 2024 | 883.40 | 883.40 | 883.40 | 883.40 | 883.40 | - |
| 26 Feb 2024 | 881.20 | 881.20 | 881.20 | 881.20 | 881.20 | - |
| 23 Feb 2024 | 881.40 | 881.40 | 881.40 | 881.40 | 881.40 | - |
| 22 Feb 2024 | 866.80 | 866.80 | 866.80 | 866.80 | 866.80 | - |
| 21 Feb 2024 | 861.20 | 861.20 | 861.20 | 861.20 | 861.20 | - |
| 20 Feb 2024 | 863.20 | 863.20 | 863.20 | 863.20 | 863.20 | - |
| 19 Feb 2024 | 863.80 | 863.80 | 863.80 | 863.80 | 863.80 | - |
| 16 Feb 2024 | 873.60 | 873.60 | 873.60 | 873.60 | 873.60 | - |
| 15 Feb 2024 | 876.60 | 876.60 | 876.60 | 876.60 | 876.60 | - |
| 14 Feb 2024 | 869.60 | 869.60 | 869.60 | 869.60 | 869.60 | - |
| 13 Feb 2024 | 875.80 | 875.80 | 875.80 | 875.80 | 875.80 | - |
| 12 Feb 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - |
| 09 Feb 2024 | 877.40 | 877.40 | 877.40 | 877.40 | 877.40 | - |
| 09 Feb 2024 | 1.86 Dividend | |||||
| 08 Feb 2024 | 872.40 | 872.40 | 872.40 | 872.40 | 870.54 | - |
| 07 Feb 2024 | 870.00 | 880.40 | 870.00 | 880.40 | 878.52 | 10 |
| 06 Feb 2024 | 874.80 | 874.80 | 874.80 | 874.80 | 872.93 | - |
| 05 Feb 2024 | 897.20 | 897.20 | 897.20 | 897.20 | 895.29 | - |
| 02 Feb 2024 | 847.40 | 847.40 | 847.40 | 847.40 | 845.59 | - |
| 01 Feb 2024 | 826.20 | 826.20 | 826.20 | 826.20 | 824.44 | - |
| 31 Jan 2024 | 840.20 | 840.20 | 840.20 | 840.20 | 838.41 | - |
| 30 Jan 2024 | 824.60 | 824.60 | 824.60 | 824.60 | 822.84 | - |
| 29 Jan 2024 | 810.20 | 810.20 | 810.20 | 810.20 | 808.47 | - |
| 26 Jan 2024 | 809.00 | 809.00 | 809.00 | 809.00 | 807.28 | - |
| 25 Jan 2024 | 796.60 | 796.60 | 796.60 | 796.60 | 794.90 | - |
| 24 Jan 2024 | 803.40 | 803.40 | 803.40 | 803.40 | 801.69 | - |
| 23 Jan 2024 | 800.20 | 800.20 | 800.20 | 800.20 | 798.49 | - |
| 22 Jan 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 787.32 | - |
| 19 Jan 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 795.30 | - |
| 18 Jan 2024 | 765.40 | 765.40 | 765.40 | 765.40 | 763.77 | - |
| 17 Jan 2024 | 768.60 | 768.60 | 768.60 | 768.60 | 766.96 | - |
| 16 Jan 2024 | 765.60 | 765.60 | 765.60 | 765.60 | 763.97 | - |
| 15 Jan 2024 | 758.40 | 758.40 | 758.40 | 758.40 | 756.78 | - |
| 12 Jan 2024 | 758.40 | 758.40 | 758.40 | 758.40 | 756.78 | - |
| 11 Jan 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 751.39 | - |
| 10 Jan 2024 | 749.20 | 749.20 | 749.20 | 749.20 | 747.60 | - |
| 09 Jan 2024 | 746.40 | 746.40 | 746.40 | 746.40 | 744.81 | - |
| 08 Jan 2024 | 743.60 | 743.60 | 743.60 | 743.60 | 742.01 | - |
| 05 Jan 2024 | 743.20 | 743.20 | 743.20 | 743.20 | 741.62 | - |
| 04 Jan 2024 | 737.40 | 737.40 | 737.40 | 737.40 | 735.83 | - |
| 03 Jan 2024 | 737.40 | 737.40 | 737.40 | 737.40 | 735.83 | - |
| 02 Jan 2024 | 748.40 | 748.40 | 748.40 | 748.40 | 746.80 | - |
| 29 Dec 2023 | 743.40 | 743.40 | 743.00 | 743.00 | 741.42 | - |
| 28 Dec 2023 | 744.20 | 744.20 | 744.20 | 744.20 | 742.61 | - |
| 27 Dec 2023 | 746.00 | 746.00 | 746.00 | 746.00 | 744.41 | - |
| 22 Dec 2023 | 744.80 | 744.80 | 744.80 | 744.80 | 743.21 | - |
| 21 Dec 2023 | 743.20 | 743.20 | 743.20 | 743.20 | 741.62 | - |
| 20 Dec 2023 | 754.00 | 754.00 | 754.00 | 754.00 | 752.39 | - |
| 19 Dec 2023 | 758.60 | 758.60 | 758.60 | 758.60 | 756.98 | - |
| 18 Dec 2023 | 751.60 | 751.60 | 751.60 | 751.60 | 750.00 | - |
| 15 Dec 2023 | 750.20 | 750.20 | 750.20 | 750.20 | 748.60 | - |
| 14 Dec 2023 | 748.20 | 748.20 | 748.20 | 748.20 | 746.60 | - |
| *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.