GWW: W.W. Grainger Inc.

As of Friday, May 22nd, 2026

$ 1,247.79

+8.53 +0.69%

Open: 1,244.46
High: 1,260.99
Low: 1,231.78
Volume: 28,005
Previous Close on Thursday, May 21st, 2026

$ 1,239.26

-4.79 -0.39%

Open: 1,233.29
High: 1,249.94
Low: 1,221.66
Volume: 187,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 1,244.46 1,260.99 1,231.78 1,247.79 28,005 +8.53 +0.69
2026-05-21 1,233.29 1,249.94 1,221.66 1,239.26 187,056 -4.79 -0.39
2026-05-20 1,242.73 1,253.23 1,234.89 1,244.05 197,924 -0.37 -0.03
2026-05-19 1,256.69 1,259.26 1,231.01 1,244.42 232,613 -20.61 -1.63
2026-05-18 1,272.34 1,275.69 1,252.77 1,265.03 202,325 -7.44 -0.58
2026-05-15 1,276.02 1,280.95 1,260.47 1,272.47 272,615 -11.72 -0.91
2026-05-14 1,261.17 1,285.36 1,250.00 1,284.19 333,079 +31.34 +2.50
2026-05-13 1,238.44 1,253.14 1,229.31 1,252.85 228,768 +14.56 +1.18
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 1,275.69
On 2026-05-18		 1,221.66
On 2026-05-21		 -24.68 -1.94 1,275.69
On 2026-05-18		 1,221.66
On 2026-05-21		 -4.24 1,248.11
10D 1,285.36
On 2026-05-14		 1,210.33
On 2026-05-11		 14.08 1.14 1,285.36
On 2026-05-14		 1,221.66
On 2026-05-21		 -4.96 1,251.44
20D 1,286.56
On 2026-05-07		 1,134.76
On 2026-05-05		 99.80 8.69 1,286.56
On 2026-05-07		 1,210.33
On 2026-05-11		 -5.92 1,210.10
WTD 1,275.69
On 2026-05-18		 1,221.66
On 2026-05-21		 -24.68 -1.94 1,275.69
On 2026-05-18		 1,221.66
On 2026-05-21		 -4.24 1,248.11
MTD 1,286.56
On 2026-05-07		 1,134.76
On 2026-05-05		 86.44 7.44 1,286.56
On 2026-05-07		 1,210.33
On 2026-05-11		 -5.92 1,223.60
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
NEU

NewMarket Corporation

737.72 +17.41 +2.42 74,542
GWW

W.W. Grainger Inc.

1,247.79 +8.53 +0.69 28,005