GWW: W.W. Grainger Inc.

As of Tuesday, December 30th, 2025

$ 1,021.09

-5.22 -0.51%

Open: 1,022.36
High: 1,026.92
Low: 1,013.58
Volume: 253,617
Previous Close on Monday, December 29th, 2025

$ 1,026.31

+2.03 +0.20%

Open: 1,025.53
High: 1,029.48
Low: 1,017.92
Volume: 222,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 1,022.36 1,026.92 1,013.58 1,021.09 253,617 -5.22 -0.51
2025-12-29 1,025.53 1,029.48 1,017.92 1,026.31 222,131 +2.03 +0.20
2025-12-26 1,032.03 1,039.75 1,016.74 1,024.28 12,769 -6.45 -0.63
2025-12-24 1,021.79 1,032.79 1,019.18 1,030.73 8,366 +6.83 +0.67
2025-12-23 1,034.80 1,035.22 1,021.33 1,023.90 265,338 -10.97 -1.06
2025-12-22 1,025.00 1,035.31 1,021.46 1,034.87 217,513 +9.85 +0.96
2025-12-19 1,022.11 1,030.00 1,010.12 1,025.02 888,574 +5.50 +0.54
2025-12-18 1,022.95 1,029.93 1,012.86 1,019.52 350,319 -0.53 -0.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,039.75
On 2025-12-26		 1,013.58
On 2025-12-30		 -13.78 -1.33 1,039.75
On 2025-12-26		 1,013.58
On 2025-12-30		 -2.52 1,025.26
10D 1,039.75
On 2025-12-26		 1,008.57
On 2025-12-17		 -8.47 -0.82 1,039.75
On 2025-12-26		 1,013.58
On 2025-12-30		 -2.52 1,024.79
20D 1,042.00
On 2025-12-12		 941.51
On 2025-12-02		 76.22 8.07 1,042.00
On 2025-12-12		 1,008.57
On 2025-12-17		 -3.21 1,006.12
WTD 1,029.48
On 2025-12-29		 1,013.58
On 2025-12-30		 -3.19 -0.31 1,029.48
On 2025-12-29		 1,013.58
On 2025-12-30		 -1.54 1,023.70
MTD 1,042.00
On 2025-12-12		 941.51
On 2025-12-02		 76.22 8.07 1,042.00
On 2025-12-12		 1,008.57
On 2025-12-17		 -3.21 1,006.12
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

47.91 -0.12 -0.25 274,998
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

46.32 -0.25 -0.53 94,274
WBD

Warner Bros. Discovery Inc.

28.94 +0.15 +0.52 17,425,385
CRS

Carpenter Technology Corp.

318.60 -6.80 -2.09 482,155
GWW

W.W. Grainger Inc.

1,021.09 -5.22 -0.51 253,617