GWW: W.W. Grainger Inc.

As of Friday, August 29th, 2025

$ 1,013.50

-0.97 -0.10%

Open: 1,015.00
High: 1,023.62
Low: 1,005.78
Volume: 337,931
Previous Close on Thursday, August 28th, 2025

$ 1,014.47

-2.58 -0.25%

Open: 1,017.26
High: 1,017.26
Low: 1,009.53
Volume: 241,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 1,015.00 1,023.62 1,005.78 1,013.50 337,931 -0.97 -0.10
2025-08-28 1,017.26 1,017.26 1,009.53 1,014.47 241,083 -2.58 -0.25
2025-08-27 1,015.25 1,017.13 1,007.11 1,017.05 229,718 +5.09 +0.50
2025-08-26 1,013.57 1,016.09 1,010.38 1,011.96 382,930 -1.49 -0.15
2025-08-25 1,021.86 1,023.48 1,008.97 1,013.45 255,455 -8.41 -0.82
2025-08-22 1,000.14 1,025.30 997.61 1,021.86 322,610 +27.79 +2.80
2025-08-21 997.14 1,003.75 989.94 994.07 341,283 -5.56 -0.56
2025-08-20 995.39 1,003.71 992.32 999.63 353,407 +4.23 +0.42
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 1,023.62
On 2025-08-29		 1,005.78
On 2025-08-29		 -8.36 -0.82 1,023.48
On 2025-08-25		 1,007.11
On 2025-08-27		 -1.60 1,014.09
10D 1,025.30
On 2025-08-22		 961.79
On 2025-08-18		 43.57 4.49 1,025.30
On 2025-08-22		 1,005.78
On 2025-08-29		 -1.90 1,005.95
20D 1,025.30
On 2025-08-22		 927.02
On 2025-08-04		 81.06 8.69 968.51
On 2025-08-07		 934.31
On 2025-08-11		 -3.53 980.67
WTD 1,023.62
On 2025-08-29		 1,005.78
On 2025-08-29		 -8.36 -0.82 1,023.48
On 2025-08-25		 1,007.11
On 2025-08-27		 -1.60 1,014.09
MTD 1,025.30
On 2025-08-22		 915.87
On 2025-08-01		 -26.04 -2.50 968.51
On 2025-08-07		 934.31
On 2025-08-11		 -3.53 978.37
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
QID

ProShares UltraShort QQQ

24.01 +0.59 +2.52 9,301,627
CENX

Century Aluminum Company

22.33 -0.05 -0.22 952,864
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

41.60 +0.01 +0.02 2,296,547
FANG

Diamondback Energy Inc.

148.76 -0.41 -0.27 1,213,963
GWW

W.W. Grainger Inc.

1,013.50 -0.97 -0.10 337,931