GWW: W.W. Grainger Inc.

As of Friday, April 25th, 2025

$ 1,013.87

-5.28 -0.52%

Open: 1,022.33
High: 1,022.33
Low: 1,005.55
Volume: 144,632
Previous Close on Thursday, April 24th, 2025

$ 1,019.15

+26.83 +2.70%

Open: 996.46
High: 1,021.34
Low: 982.86
Volume: 234,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-25 1,022.33 1,022.33 1,005.55 1,013.87 144,632 -5.28 -0.52
2025-04-24 996.46 1,021.34 982.86 1,019.15 234,472 +26.83 +2.70
2025-04-23 1,010.50 1,017.96 989.36 992.32 184,088 -6.53 -0.65
2025-04-22 985.00 999.62 985.00 998.85 221,866 +20.07 +2.05
2025-04-21 998.03 998.03 968.11 978.78 266,875 -23.91 -2.38
2025-04-17 989.89 1,013.49 987.48 1,002.69 412,216 +17.36 +1.76
2025-04-16 991.39 1,009.08 978.66 985.33 306,330 -14.40 -1.44
2025-04-15 998.74 1,004.03 992.79 999.73 161,559 -0.47 -0.05
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 1,022.33
On 2025-04-25		 968.11
On 2025-04-21		 11.18 1.12 998.03
On 2025-04-21		 998.03
On 2025-04-21		 0.00 1,000.59
10D 1,022.33
On 2025-04-25		 956.87
On 2025-04-11		 53.18 5.54 1,013.49
On 2025-04-17		 968.11
On 2025-04-21		 -4.48 998.49
20D 1,022.33
On 2025-04-25		 893.99
On 2025-04-07		 26.63 2.70 1,006.70
On 2025-04-02		 893.99
On 2025-04-07		 -11.20 981.62
WTD 1,022.33
On 2025-04-25		 968.11
On 2025-04-21		 11.18 1.12 998.03
On 2025-04-21		 998.03
On 2025-04-21		 0.00 1,000.59
MTD 1,022.33
On 2025-04-25		 893.99
On 2025-04-07		 26.04 2.64 1,006.70
On 2025-04-02		 893.99
On 2025-04-07		 -11.20 981.64
As of Friday, April 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

198.43 +1.02 +0.52 4,372,127
KO

The Coca-Cola Company

71.91 -0.61 -0.84 16,288,232
PFE

Pfizer Inc.

22.92 +0.14 +0.61 35,701,053
VZ

Verizon Communications Inc.

41.91 -0.90 -2.10 23,336,617
VIX

CBOE Volatility Index

24.84 -1.63 -6.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,113.50 +20.10 +0.05 557,424,935
DJTA

Dow Jones Transportation Average

13,497.05 -264.55 -1.92 149,246,523
SPX

S&P 500 Index

5,525.21 +40.44 +0.74
OEX

S&P 100 Index

2,679.84 +29.04 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,432.56 +218.16 +1.14
NYA

NYSE Composite Index

18,899.80 +4.39 +0.02
XAX

NYSE AMEX Composite Index

4,960.67 +15.04 +0.30
RUI

RUSSELL 1000 Index

3,021.54 +20.99 +0.70
RUT

Russell 2000 Index

1,957.62 +0.03 +0.00
RUA

Russell 3000 Index

3,139.45 +20.86 +0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.84 -1.63 -6.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.15 -0.43 -1.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.89 -0.84 -3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.37 -1.07 -4.05
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,464.59 +34.87 +0.37
 
Recent
Ticker Last Chg %Chg Volume
GWW

W.W. Grainger Inc.

1,013.87 -5.28 -0.52 144,632