W.W. Grainger, Inc. GWW
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$1.245,76-2,91 (-0,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.245,76 | -0,23 % | $1.252,26 | $1.257,80 | $1.242,41 | 273,20K |
| 2026-09-29 | $1.248,67 | -0,56 % | $1.248,93 | $1.257,05 | $1.242,69 | 257,70K |
| 2026-09-28 | $1.255,69 | +1,02 % | $1.240,98 | $1.257,81 | $1.236,29 | 365,50K |
| 2026-09-25 | $1.243,07 | -2,84 % | $1.260,00 | $1.265,11 | $1.237,47 | 389,90K |
| 2026-09-24 | $1.279,47 | +0,69 % | $1.271,62 | $1.296,34 | $1.269,45 | 229,70K |
| 2026-09-23 | $1.270,67 | +0,16 % | $1.266,60 | $1.276,42 | $1.262,26 | 316,70K |
| 2026-09-22 | $1.268,62 | -0,72 % | $1.283,86 | $1.289,94 | $1.260,32 | 298,30K |
| 2026-09-21 | $1.277,79 | +0,88 % | $1.269,95 | $1.279,16 | $1.252,97 | 212,90K |
| 2026-09-18 | $1.266,61 | +0,32 % | $1.260,15 | $1.270,64 | $1.252,10 | 355,00K |
| 2026-09-17 | $1.262,61 | +0,35 % | $1.275,00 | $1.278,25 | $1.250,60 | 236,10K |
| 2026-09-16 | $1.258,26 | -0,89 % | $1.274,39 | $1.274,51 | $1.252,93 | 263,50K |
| 2026-09-15 | $1.269,53 | -0,62 % | $1.269,58 | $1.280,03 | $1.258,70 | 334,70K |
| 2026-09-14 | $1.277,51 | -0,19 % | $1.280,15 | $1.291,92 | $1.271,64 | 241,10K |
| 2026-09-11 | $1.280,00 | +0,67 % | $1.289,00 | $1.296,68 | $1.274,20 | 252,80K |
| 2026-09-10 | $1.271,49 | -0,57 % | $1.277,44 | $1.283,35 | $1.263,57 | 229,90K |
| 2026-09-09 | $1.278,83 | -0,80 % | $1.282,37 | $1.292,67 | $1.274,28 | 225,40K |
| 2026-09-08 | $1.289,17 | -2,67 % | $1.319,65 | $1.319,86 | $1.271,79 | 352,30K |
| 2026-09-04 | $1.324,49 | +0,89 % | $1.312,66 | $1.330,62 | $1.312,52 | 175,40K |
| 2026-09-03 | $1.312,84 | +2,18 % | $1.290,45 | $1.312,99 | $1.283,48 | 147,30K |
| 2026-09-02 | $1.284,85 | -1,86 % | $1.306,38 | $1.311,75 | $1.283,97 | 292,20K |
| 2026-09-01 | $1.309,21 | -0,02 % | $1.312,16 | $1.317,75 | $1.297,94 | 192,90K |
| 2026-08-31 | $1.309,49 | +0,24 % | $1.304,17 | $1.312,86 | $1.300,13 | 427,00K |
| 2026-08-28 | $1.306,30 | -1,12 % | $1.334,29 | $1.335,31 | $1.294,05 | 150,20K |
| 2026-08-27 | $1.321,08 | -1,07 % | $1.327,02 | $1.327,61 | $1.311,94 | 168,10K |
| 2026-08-26 | $1.335,39 | +2,59 % | $1.309,50 | $1.337,96 | $1.309,50 | 153,50K |
| 2026-08-25 | $1.301,68 | -1,53 % | $1.329,90 | $1.330,96 | $1.297,55 | 173,30K |
| 2026-08-24 | $1.321,90 | +0,74 % | $1.313,10 | $1.333,35 | $1.301,42 | 157,00K |
| 2026-08-21 | $1.312,24 | +0,92 % | $1.305,43 | $1.316,99 | $1.300,26 | 233,90K |
| 2026-08-20 | $1.300,34 | -0,51 % | $1.301,48 | $1.313,16 | $1.293,87 | 238,30K |
| 2026-08-19 | $1.306,95 | -0,55 % | $1.319,94 | $1.331,56 | $1.302,68 | 176,00K |
| 2026-08-18 | $1.314,12 | -0,27 % | $1.323,39 | $1.323,48 | $1.310,04 | 218,70K |
| 2026-08-17 | $1.317,68 | -0,38 % | $1.318,15 | $1.327,94 | $1.315,55 | 177,70K |
| 2026-08-14 | $1.322,64 | +0,10 % | $1.328,30 | $1.329,90 | $1.314,55 | 209,60K |
| 2026-08-13 | $1.321,38 | +1,26 % | $1.311,74 | $1.321,66 | $1.300,28 | 208,70K |
| 2026-08-12 | $1.304,88 | +0,23 % | $1.303,30 | $1.312,82 | $1.297,46 | 177,60K |
| 2026-08-11 | $1.301,94 | +0,35 % | $1.296,87 | $1.310,64 | $1.296,87 | 193,10K |
| 2026-08-10 | $1.297,45 | +1,56 % | $1.274,60 | $1.297,49 | $1.274,60 | 310,20K |
| 2026-08-07 | $1.277,55 | -0,39 % | $1.275,44 | $1.295,72 | $1.269,31 | 301,70K |
| 2026-08-06 | $1.282,58 | -0,19 % | $1.297,64 | $1.300,00 | $1.268,90 | 301,40K |
| 2026-08-05 | $1.285,07 | -1,18 % | $1.302,83 | $1.312,43 | $1.283,22 | 475,70K |
| 2026-08-04 | $1.300,45 | -5,16 % | $1.280,59 | $1.311,22 | $1.260,22 | 587,60K |
| 2026-08-03 | $1.371,25 | -0,79 % | $1.378,48 | $1.388,38 | $1.333,05 | 343,60K |
| 2026-07-31 | $1.382,22 | +1,97 % | $1.356,97 | $1.391,40 | $1.342,92 | 340,70K |
| 2026-07-30 | $1.355,49 | -0,25 % | $1.371,51 | $1.373,63 | $1.340,66 | 356,10K |
| 2026-07-29 | $1.358,92 | -2,86 % | $1.389,14 | $1.392,27 | $1.354,67 | 310,90K |
| 2026-07-28 | $1.398,90 | 0,00 % | $1.412,40 | $1.418,20 | $1.385,18 | 370,80K |
| 2026-07-27 | $1.398,95 | +1,18 % | $1.377,89 | $1.398,97 | $1.374,94 | 150,50K |
| 2026-07-24 | $1.382,60 | +1,11 % | $1.350,28 | $1.383,34 | $1.350,28 | 205,20K |
| 2026-07-23 | $1.367,46 | +0,99 % | $1.353,01 | $1.369,90 | $1.352,34 | 268,80K |
| 2026-07-22 | $1.354,01 | -0,56 % | $1.363,35 | $1.377,34 | $1.348,34 | 253,10K |
| 2026-07-21 | $1.361,61 | -0,70 % | $1.385,00 | $1.392,71 | $1.347,27 | 332,50K |
| 2026-07-20 | $1.371,22 | -1,71 % | $1.401,19 | $1.401,19 | $1.364,58 | 255,40K |
| 2026-07-17 | $1.395,01 | -0,50 % | $1.391,48 | $1.419,91 | $1.386,86 | 327,60K |
| 2026-07-16 | $1.402,03 | +2,23 % | $1.375,94 | $1.404,18 | $1.374,31 | 263,30K |
| 2026-07-15 | $1.371,44 | +0,03 % | $1.369,97 | $1.372,92 | $1.358,33 | 218,40K |
| 2026-07-14 | $1.371,07 | -1,48 % | $1.391,68 | $1.405,72 | $1.353,90 | 291,40K |
| 2026-07-13 | $1.391,68 | +1,16 % | $1.381,25 | $1.400,00 | $1.377,52 | 213,20K |
| 2026-07-10 | $1.375,76 | +0,80 % | $1.364,23 | $1.384,94 | $1.358,31 | 221,50K |
| 2026-07-09 | $1.364,86 | +1,12 % | $1.364,81 | $1.375,91 | $1.355,65 | 229,90K |
| 2026-07-08 | $1.349,74 | -0,49 % | $1.348,30 | $1.356,05 | $1.336,41 | 142,20K |
| 2026-07-07 | $1.356,43 | -1,00 % | $1.371,20 | $1.371,20 | $1.340,34 | 233,40K |
| 2026-07-06 | $1.370,16 | +2,02 % | $1.340,02 | $1.371,23 | $1.332,98 | 288,70K |
| 2026-07-02 | $1.342,98 | +0,35 % | $1.359,60 | $1.359,60 | $1.328,95 | 254,10K |
| 2026-07-01 | $1.338,24 | -1,63 % | $1.358,55 | $1.369,92 | $1.338,20 | 337,90K |
| 2026-06-30 | $1.360,40 | +0,53 % | $1.358,68 | $1.378,45 | $1.349,29 | 379,30K |
| 2026-06-29 | $1.353,29 | -0,02 % | $1.346,95 | $1.365,26 | $1.339,00 | 445,30K |
| 2026-06-26 | $1.353,61 | -1,54 % | $1.379,46 | $1.379,46 | $1.341,43 | 610,90K |
| 2026-06-25 | $1.374,78 | +2,40 % | $1.337,76 | $1.390,96 | $1.337,76 | 311,50K |
| 2026-06-24 | $1.342,57 | +1,67 % | $1.329,23 | $1.348,13 | $1.324,57 | 942,50K |
| 2026-06-23 | $1.320,48 | -1,56 % | $1.328,51 | $1.341,42 | $1.312,16 | 339,80K |
| 2026-06-22 | $1.341,42 | -1,76 % | $1.356,45 | $1.377,08 | $1.339,47 | 506,70K |
| 2026-06-18 | $1.365,41 | +4,14 % | $1.322,69 | $1.365,42 | $1.316,17 | 715,10K |
| 2026-06-17 | $1.311,10 | -0,65 % | $1.315,27 | $1.332,00 | $1.304,49 | 341,50K |
| 2026-06-16 | $1.319,72 | +0,44 % | $1.315,00 | $1.332,87 | $1.311,76 | 293,40K |
| 2026-06-15 | $1.313,92 | -0,15 % | $1.319,00 | $1.332,68 | $1.305,01 | 244,30K |
| 2026-06-12 | $1.315,87 | +0,15 % | $1.320,54 | $1.329,76 | $1.304,98 | 191,10K |
| 2026-06-11 | $1.313,96 | -0,28 % | $1.332,06 | $1.332,25 | $1.307,00 | 267,00K |
| 2026-06-10 | $1.317,63 | -0,92 % | $1.333,16 | $1.349,74 | $1.309,97 | 288,40K |
| 2026-06-09 | $1.329,80 | +1,93 % | $1.314,16 | $1.330,32 | $1.304,31 | 297,50K |
| 2026-06-08 | $1.304,57 | +0,35 % | $1.296,74 | $1.309,16 | $1.288,65 | 265,00K |
| 2026-06-05 | $1.300,01 | +0,83 % | $1.288,74 | $1.306,51 | $1.283,46 | 255,80K |
| 2026-06-04 | $1.289,37 | +0,40 % | $1.296,07 | $1.300,00 | $1.281,69 | 217,10K |
| 2026-06-03 | $1.284,22 | +1,25 % | $1.270,40 | $1.296,03 | $1.266,64 | 291,10K |
| 2026-06-02 | $1.268,36 | +2,04 % | $1.245,15 | $1.268,65 | $1.245,15 | 195,60K |
| 2026-06-01 | $1.243,03 | +0,71 % | $1.245,16 | $1.245,16 | $1.220,00 | 227,60K |
| 2026-05-29 | $1.234,24 | -1,06 % | $1.239,48 | $1.244,78 | $1.233,62 | 461,10K |
| 2026-05-28 | $1.247,41 | +0,11 % | $1.231,23 | $1.260,77 | $1.224,50 | 254,70K |
| 2026-05-27 | $1.246,03 | -0,26 % | $1.253,44 | $1.257,34 | $1.236,71 | 250,40K |
| 2026-05-26 | $1.249,22 | +0,11 % | $1.252,52 | $1.257,40 | $1.243,11 | 328,00K |
| 2026-05-22 | $1.247,79 | +0,69 % | $1.244,46 | $1.260,99 | $1.231,78 | 280,10K |