GWW: W.W. Grainger Inc.

As of Friday, September 19th, 2025

$ 987.61

-17.62 -1.75%

Open: 1,009.69
High: 1,009.69
Low: 980.37
Volume: 487,056
Previous Close on Thursday, September 18th, 2025

$ 1,005.23

+7.30 +0.73%

Open: 997.14
High: 1,011.64
Low: 991.76
Volume: 260,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 1,009.69 1,009.69 980.37 987.61 487,056 -17.62 -1.75
2025-09-18 997.14 1,011.64 991.76 1,005.23 260,275 +7.30 +0.73
2025-09-17 999.06 1,009.47 988.87 997.93 277,995 +4.29 +0.43
2025-09-16 1,011.87 1,017.81 970.70 993.64 397,784 -18.98 -1.87
2025-09-15 1,005.50 1,015.38 997.88 1,012.62 321,325 +8.56 +0.85
2025-09-12 1,013.39 1,015.47 1,004.00 1,004.06 272,095 -10.63 -1.05
2025-09-11 1,000.00 1,015.66 983.56 1,014.69 351,043 +20.63 +2.08
2025-09-10 988.76 997.65 978.06 994.06 342,402 -0.79 -0.08
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 1,017.81
On 2025-09-16		 970.70
On 2025-09-16		 -16.45 -1.64 1,017.81
On 2025-09-16		 980.37
On 2025-09-19		 -3.68 999.41
10D 1,017.81
On 2025-09-16		 970.70
On 2025-09-16		 -5.86 -0.59 1,017.81
On 2025-09-16		 980.37
On 2025-09-19		 -3.68 1,000.25
20D 1,029.68
On 2025-09-05		 970.70
On 2025-09-16		 -6.46 -0.65 1,029.68
On 2025-09-05		 970.70
On 2025-09-16		 -5.73 1,007.59
WTD 1,017.81
On 2025-09-16		 970.70
On 2025-09-16		 -16.45 -1.64 1,017.81
On 2025-09-16		 980.37
On 2025-09-19		 -3.68 999.41
MTD 1,029.68
On 2025-09-05		 970.70
On 2025-09-16		 -25.89 -2.55 1,029.68
On 2025-09-05		 970.70
On 2025-09-16		 -5.73 1,004.26
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

41.56 -0.03 -0.07 1,800,264
RWM

ProShares Short Russell2000

16.82 +0.13 +0.78 8,382,880
OESX

Orion Energy Systems Inc.

9.19 -0.03 -0.37 17,564
FANG

Diamondback Energy Inc.

139.67 -0.97 -0.69 4,089,244
GWW

W.W. Grainger Inc.

987.61 -17.62 -1.75 487,056