993,820$
-0,31%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 996,90 | 1.003,25 | 989,09 | 993,82 | -0,31% | 198.538,00 |
| 12.09.2024 | 988,60 | 998,35 | 979,89 | 996,93 | 0,84% | 128.940,00 |
| 11.09.2024 | 977,26 | 990,04 | 957,45 | 988,64 | 1,12% | 198.023,00 |
| 10.09.2024 | 976,90 | 979,16 | 967,00 | 977,68 | 0,57% | 163.686,00 |
| 09.09.2024 | 955,00 | 976,99 | 955,00 | 972,14 | 2,55% | 234.041,00 |
| 06.09.2024 | 942,08 | 957,08 | 942,08 | 947,93 | 1,01% | 174.124,00 |
| 05.09.2024 | 947,54 | 947,54 | 927,19 | 938,48 | -1,45% | 242.501,00 |
| 04.09.2024 | 958,48 | 961,48 | 944,87 | 952,29 | -0,81% | 143.529,00 |
| 03.09.2024 | 982,65 | 983,33 | 954,41 | 960,06 | -2,52% | 217.371,00 |
| 30.08.2024 | 971,44 | 985,47 | 966,09 | 984,92 | 1,74% | 313.403,00 |
| 29.08.2024 | 972,01 | 980,64 | 964,79 | 968,04 | -0,03% | 141.763,00 |
| 28.08.2024 | 967,41 | 973,31 | 961,20 | 968,34 | 0,10% | 160.286,00 |
| 27.08.2024 | 969,72 | 973,93 | 960,79 | 967,36 | -0,64% | 161.425,00 |
| 26.08.2024 | 986,00 | 986,95 | 965,25 | 973,59 | -0,88% | 183.420,00 |
| 23.08.2024 | 981,07 | 985,79 | 974,70 | 982,23 | 0,52% | 131.171,00 |
| 22.08.2024 | 981,93 | 985,71 | 973,01 | 977,15 | -0,32% | 154.510,00 |
| 21.08.2024 | 967,65 | 984,31 | 965,59 | 980,25 | 1,85% | 200.039,00 |
| 20.08.2024 | 959,03 | 966,08 | 956,73 | 962,40 | 0,44% | 147.532,00 |
| 19.08.2024 | 965,54 | 970,03 | 950,97 | 958,14 | -0,85% | 280.073,00 |
| 16.08.2024 | 958,53 | 970,48 | 956,60 | 966,37 | 0,79% | 294.144,00 |
| 15.08.2024 | 959,82 | 965,68 | 949,99 | 958,84 | 0,64% | 209.134,00 |
| 14.08.2024 | 960,67 | 961,13 | 948,30 | 952,70 | -0,88% | 227.300,00 |
| 13.08.2024 | 962,20 | 964,18 | 939,87 | 961,14 | 0,18% | 248.699,00 |
| 12.08.2024 | 976,11 | 976,11 | 957,45 | 959,42 | -2,03% | 145.150,00 |
| 09.08.2024 | 970,00 | 981,80 | 963,22 | 979,31 | 0,73% | 154.437,00 |
| 08.08.2024 | 959,53 | 973,71 | 959,53 | 972,24 | 2,21% | 207.715,00 |
| 07.08.2024 | 962,68 | 973,75 | 946,80 | 951,19 | -0,15% | 258.776,00 |
| 06.08.2024 | 950,66 | 971,09 | 942,80 | 952,66 | 0,28% | 289.802,00 |
| 05.08.2024 | 945,18 | 958,76 | 924,25 | 949,99 | -0,29% | 275.632,00 |
| 02.08.2024 | 937,65 | 957,30 | 928,32 | 952,79 | 1,11% | 360.341,00 |
| 01.08.2024 | 939,34 | 986,73 | 916,30 | 942,36 | -3,53% | 565.937,00 |
| 31.07.2024 | 974,70 | 991,89 | 969,03 | 976,81 | 1,08% | 385.110,00 |
| 30.07.2024 | 967,64 | 972,55 | 960,77 | 966,36 | -0,05% | 154.024,00 |
| 29.07.2024 | 971,15 | 973,00 | 965,34 | 966,81 | -0,36% | 127.357,00 |
| 26.07.2024 | 961,43 | 978,38 | 960,12 | 970,34 | 1,70% | 213.307,00 |
| 25.07.2024 | 936,94 | 964,24 | 931,37 | 954,15 | 2,31% | 215.954,00 |
| 24.07.2024 | 948,57 | 950,48 | 932,18 | 932,63 | -1,96% | 212.475,00 |
| 23.07.2024 | 951,49 | 958,73 | 949,10 | 951,30 | -0,03% | 159.031,00 |
| 22.07.2024 | 950,53 | 953,14 | 936,27 | 951,61 | 0,61% | 200.552,00 |
| 19.07.2024 | 963,52 | 963,52 | 942,54 | 945,83 | -1,20% | 192.217,00 |
| 18.07.2024 | 968,67 | 982,95 | 955,15 | 957,36 | -1,79% | 321.033,00 |
| 17.07.2024 | 983,06 | 990,46 | 973,58 | 974,82 | -1,34% | 334.793,00 |
| 16.07.2024 | 950,43 | 988,74 | 949,04 | 988,07 | 4,80% | 407.226,00 |
| 15.07.2024 | 921,63 | 950,93 | 918,96 | 942,78 | 2,65% | 323.428,00 |
| 12.07.2024 | 922,01 | 933,92 | 911,80 | 918,46 | 1,59% | 341.482,00 |
| 11.07.2024 | 910,19 | 919,41 | 902,98 | 904,09 | 0,09% | 289.466,00 |
| 10.07.2024 | 905,02 | 908,05 | 888,75 | 903,28 | -0,58% | 336.617,00 |
| 09.07.2024 | 915,30 | 917,49 | 907,27 | 908,57 | -0,96% | 247.768,00 |
| 08.07.2024 | 916,07 | 923,05 | 913,46 | 917,35 | 0,53% | 185.555,00 |
| 05.07.2024 | 913,37 | 918,57 | 908,08 | 912,55 | -0,32% | 168.749,00 |
| 03.07.2024 | 914,44 | 921,33 | 909,56 | 915,51 | -0,27% | 128.957,00 |
| 02.07.2024 | 893,93 | 920,35 | 890,46 | 917,97 | 2,43% | 295.726,00 |
| 01.07.2024 | 908,64 | 908,78 | 893,89 | 896,19 | -0,67% | 198.215,00 |
| 28.06.2024 | 903,42 | 916,81 | 896,66 | 902,24 | -0,17% | 393.957,00 |
| 27.06.2024 | 908,99 | 914,49 | 900,58 | 903,74 | -0,56% | 163.446,00 |
| 26.06.2024 | 903,33 | 909,26 | 895,16 | 908,79 | -0,14% | 270.620,00 |
| 25.06.2024 | 911,56 | 912,08 | 898,99 | 910,08 | -0,59% | 194.926,00 |
| 24.06.2024 | 917,72 | 919,68 | 910,08 | 915,50 | 0,05% | 274.071,00 |
| 21.06.2024 | 914,61 | 916,15 | 902,25 | 915,06 | -0,03% | 357.816,00 |
| 20.06.2024 | 921,81 | 927,71 | 913,63 | 915,29 | -1,00% | 186.444,00 |
| 18.06.2024 | 916,09 | 928,15 | 913,45 | 924,49 | 0,77% | 216.521,00 |
| 17.06.2024 | 903,85 | 925,63 | 903,85 | 917,45 | 1,18% | 349.287,00 |
| 14.06.2024 | 897,74 | 910,77 | 891,17 | 906,79 | -1,55% | 397.927,00 |
| 13.06.2024 | 911,16 | 921,12 | 906,18 | 921,07 | 0,67% | 196.904,00 |
| 12.06.2024 | 912,48 | 919,55 | 904,42 | 914,90 | 1,62% | 298.017,00 |
| 11.06.2024 | 895,91 | 900,45 | 889,37 | 900,29 | 0,33% | 170.780,00 |
| 10.06.2024 | 889,21 | 902,31 | 889,21 | 897,36 | 0,57% | 158.638,00 |
| 07.06.2024 | 882,24 | 900,19 | 876,28 | 892,25 | 1,50% | 219.734,00 |
| 06.06.2024 | 885,98 | 887,11 | 874,98 | 879,03 | -1,26% | 209.309,00 |
| 05.06.2024 | 890,03 | 895,72 | 884,14 | 890,27 | 0,36% | 198.207,00 |
| 04.06.2024 | 887,33 | 894,45 | 881,83 | 887,12 | -0,16% | 239.898,00 |
| 03.06.2024 | 922,69 | 922,69 | 878,59 | 888,56 | -3,57% | 413.497,00 |
| 31.05.2024 | 907,09 | 922,35 | 897,96 | 921,46 | 1,54% | 498.655,00 |
| 30.05.2024 | 912,11 | 913,09 | 903,21 | 907,47 | -0,34% | 278.019,00 |
| 29.05.2024 | 911,84 | 919,86 | 904,16 | 910,57 | -3,04% | 374.324,00 |
| 28.05.2024 | 963,19 | 965,00 | 936,99 | 939,12 | -2,82% | 301.203,00 |
| 24.05.2024 | 956,95 | 967,60 | 952,35 | 966,40 | 1,23% | 158.522,00 |
| 23.05.2024 | 968,96 | 968,96 | 952,53 | 954,70 | -0,96% | 222.141,00 |
| 22.05.2024 | 957,87 | 971,68 | 954,74 | 963,91 | 0,75% | 213.970,00 |
| 21.05.2024 | 956,80 | 957,79 | 947,16 | 956,77 | 0,35% | 175.269,00 |
| 20.05.2024 | 945,22 | 954,74 | 945,22 | 953,40 | 0,82% | 141.457,00 |
| 17.05.2024 | 949,10 | 955,99 | 937,16 | 945,66 | -0,23% | 197.061,00 |
| 16.05.2024 | 954,52 | 956,58 | 945,80 | 947,81 | -1,08% | 244.463,00 |
| 15.05.2024 | 953,67 | 960,00 | 951,95 | 958,15 | 0,80% | 270.708,00 |
| 14.05.2024 | 952,46 | 952,99 | 941,80 | 950,55 | 0,14% | 258.976,00 |
| 13.05.2024 | 961,05 | 961,05 | 945,97 | 949,26 | -0,98% | 142.044,00 |
| 10.05.2024 | 957,41 | 961,11 | 951,90 | 958,68 | 0,26% | 176.611,00 |
| 09.05.2024 | 951,71 | 958,80 | 949,56 | 956,21 | 0,77% | 172.929,00 |
| 08.05.2024 | 947,22 | 953,70 | 942,90 | 948,92 | 0,32% | 234.548,00 |
| 07.05.2024 | 944,91 | 954,56 | 942,85 | 945,89 | 0,62% | 193.240,00 |
| 06.05.2024 | 939,17 | 941,79 | 931,99 | 940,04 | 0,87% | 182.928,00 |
| 03.05.2024 | 929,74 | 936,46 | 926,52 | 931,94 | 0,87% | 129.740,00 |
| 02.05.2024 | 924,14 | 929,60 | 918,27 | 923,90 | 0,39% | 201.419,00 |
| 01.05.2024 | 922,08 | 931,79 | 918,96 | 920,30 | -0,11% | 245.585,00 |
| 30.04.2024 | 931,76 | 939,43 | 917,75 | 921,35 | -1,41% | 548.774,00 |
| 29.04.2024 | 940,08 | 942,97 | 920,06 | 934,50 | 0,56% | 304.635,00 |
| 26.04.2024 | 935,14 | 950,35 | 923,13 | 929,26 | -1,96% | 357.385,00 |
| 25.04.2024 | 935,58 | 955,49 | 920,84 | 947,84 | -1,09% | 419.024,00 |
| 24.04.2024 | 953,81 | 965,24 | 946,05 | 958,32 | 0,26% | 295.928,00 |
| 23.04.2024 | 945,94 | 961,98 | 942,07 | 955,79 | 1,46% | 201.487,00 |