GWW: W.W. Grainger Inc.

As of Monday, August 31st, 2026

$ 1,309.49

+3.19 +0.24%

Open: 1,304.17
High: 1,312.86
Low: 1,300.13
Volume: 402,792
Previous Close on Friday, August 28th, 2026

$ 1,306.30

-14.78 -1.12%

Open: 1,334.29
High: 1,335.31
Low: 1,294.05
Volume: 149,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 1,304.17 1,312.86 1,300.13 1,309.49 376,853 +3.19 +0.24
2026-08-28 1,334.29 1,335.31 1,294.05 1,306.30 149,265 -14.78 -1.12
2026-08-27 1,327.02 1,327.61 1,311.94 1,321.08 167,558 -14.31 -1.07
2026-08-26 1,309.50 1,337.96 1,309.50 1,335.39 152,309 +33.71 +2.59
2026-08-25 1,329.90 1,330.96 1,297.55 1,301.68 170,878 -20.22 -1.53
2026-08-24 1,313.10 1,333.35 1,301.42 1,321.90 155,667 +9.66 +0.74
2026-08-21 1,305.43 1,316.99 1,300.26 1,312.24 231,147 +11.90 +0.92
2026-08-20 1,301.48 1,313.16 1,293.87 1,300.34 237,485 -6.61 -0.51
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 1,337.96
On 2026-08-26		 1,294.05
On 2026-08-28		 -12.41 -0.94 1,337.96
On 2026-08-26		 1,294.05
On 2026-08-28		 -3.28 1,314.79
10D 1,337.96
On 2026-08-26		 1,293.87
On 2026-08-20		 -8.19 -0.62 1,337.96
On 2026-08-26		 1,294.05
On 2026-08-28		 -3.28 1,312.95
20D 1,337.96
On 2026-08-26		 1,260.22
On 2026-08-04		 -61.76 -4.50 1,337.96
On 2026-08-26		 1,294.05
On 2026-08-28		 -3.28 1,307.06
WTD 1,312.86
On 2026-08-31		 1,300.13
On 2026-08-31		 3.19 0.24 -- -- -- 1,309.49
MTD 1,388.38
On 2026-08-03		 1,260.22
On 2026-08-04		 -72.73 -5.26 1,388.38
On 2026-08-03		 1,260.22
On 2026-08-04		 -9.23 1,310.11
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
GWW

W.W. Grainger Inc.

1,309.49 +3.19 +0.24 402,792