GWW: W.W. Grainger Inc.

As of Wednesday, May 14th, 2025

$ 1,069.81

+3.44 +0.32%

Open: 1,067.49
High: 1,078.65
Low: 1,061.96
Volume: 203,186
Previous Close on Tuesday, May 13th, 2025

$ 1,066.37

-1.08 -0.10%

Open: 1,069.98
High: 1,075.15
Low: 1,063.45
Volume: 176,904

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 1,067.49 1,078.65 1,061.96 1,069.81 203,186 +3.44 +0.32
2025-05-13 1,069.98 1,075.15 1,063.45 1,066.37 176,904 -1.08 -0.10
2025-05-12 1,060.44 1,073.41 1,046.42 1,067.45 303,406 +30.39 +2.93
2025-05-09 1,048.49 1,048.49 1,030.08 1,037.06 287,237 -8.83 -0.84
2025-05-08 1,050.89 1,059.51 1,044.02 1,045.89 221,574 +2.15 +0.21
2025-05-07 1,044.67 1,051.72 1,039.60 1,043.74 170,460 +1.87 +0.18
2025-05-06 1,053.00 1,060.79 1,040.65 1,041.87 213,374 -23.61 -2.22
2025-05-05 1,061.30 1,076.21 1,061.30 1,065.48 242,717 -2.52 -0.24
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 1,078.65
On 2025-05-14		 1,030.08
On 2025-05-09		 26.07 2.50 1,059.51
On 2025-05-08		 1,030.08
On 2025-05-09		 -2.78 1,057.32
10D 1,082.95
On 2025-05-01		 1,025.97
On 2025-05-01		 45.50 4.44 1,082.95
On 2025-05-01		 1,030.08
On 2025-05-09		 -4.88 1,055.91
20D 1,082.95
On 2025-05-01		 968.11
On 2025-04-21		 70.08 7.01 1,082.95
On 2025-05-01		 1,030.08
On 2025-05-09		 -4.88 1,029.93
WTD 1,078.65
On 2025-05-14		 1,046.42
On 2025-05-12		 32.75 3.16 1,073.41
On 2025-05-12		 1,073.41
On 2025-05-12		 0.00 1,067.88
MTD 1,082.95
On 2025-05-01		 1,025.97
On 2025-05-01		 45.50 4.44 1,082.95
On 2025-05-01		 1,030.08
On 2025-05-09		 -4.88 1,055.91
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
GWW

W.W. Grainger Inc.

1,069.81 +3.44 +0.32 203,186