GWW: W.W. Grainger Inc.

As of Friday, May 1st, 2026

$ 1,148.62

-12.73 -1.10%

Open: 1,164.44
High: 1,168.47
Low: 1,142.86
Volume: 212,166
Previous Close on Thursday, April 30th, 2026

$ 1,161.35

+16.54 +1.44%

Open: 1,149.64
High: 1,165.30
Low: 1,145.09
Volume: 34,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 1,164.44 1,168.47 1,142.86 1,148.62 212,166 -12.73 -1.10
2026-04-30 1,149.64 1,165.30 1,145.09 1,161.35 34,419 +16.54 +1.44
2026-04-29 1,158.00 1,166.89 1,136.35 1,144.81 190,486 -15.33 -1.32
2026-04-28 1,165.58 1,166.55 1,146.02 1,160.14 242,217 +2.06 +0.18
2026-04-27 1,151.44 1,161.96 1,144.99 1,158.08 17,969 +10.09 +0.88
2026-04-24 1,159.19 1,160.62 1,141.05 1,147.99 27,198 -16.92 -1.45
2026-04-23 1,161.74 1,177.91 1,149.39 1,164.91 310,664 +10.73 +0.93
2026-04-22 1,177.57 1,182.71 1,154.16 1,154.18 189,435 -16.85 -1.44
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 1,168.47
On 2026-05-01		 1,136.35
On 2026-04-29		 0.63 0.05 1,166.89
On 2026-04-29		 1,145.09
On 2026-04-30		 -1.87 1,154.60
10D 1,182.71
On 2026-04-22		 1,136.35
On 2026-04-29		 -14.32 -1.23 1,182.71
On 2026-04-22		 1,136.35
On 2026-04-29		 -3.92 1,157.42
20D 1,183.01
On 2026-04-09		 1,073.21
On 2026-04-06		 31.17 2.79 1,183.01
On 2026-04-09		 1,128.16
On 2026-04-15		 -4.64 1,152.37
WTD 1,168.47
On 2026-05-01		 1,136.35
On 2026-04-29		 0.63 0.05 1,166.89
On 2026-04-29		 1,145.09
On 2026-04-30		 -1.87 1,154.60
MTD 1,168.47
On 2026-05-01		 1,142.86
On 2026-05-01		 -12.73 -1.10 -- -- -- 1,148.62
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
GWW

W.W. Grainger Inc.

1,148.62 -12.73 -1.10 212,166