GWW: W.W. Grainger Inc.

As of Tuesday, April 29th, 2025

$ 1,012.71

+1.30 +0.13%

Open: 1,004.89
High: 1,015.44
Low: 1,004.89
Volume: 307,307
Previous Close on Monday, April 28th, 2025

$ 1,011.41

-2.46 -0.24%

Open: 1,018.41
High: 1,028.07
Low: 1,004.72
Volume: 187,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 1,004.89 1,015.44 1,004.89 1,012.71 307,307 +1.30 +0.13
2025-04-28 1,018.41 1,028.07 1,004.72 1,011.41 187,397 -2.46 -0.24
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
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 1,028.07
On 2025-04-28		 982.86
On 2025-04-24		 13.86 1.39 1,028.07
On 2025-04-28		 1,004.89
On 2025-04-29		 -2.25 1,009.89
10D 1,028.07
On 2025-04-28		 968.11
On 2025-04-21		 12.51 1.25 1,013.49
On 2025-04-17		 968.11
On 2025-04-21		 -4.48 1,001.48
20D 1,028.07
On 2025-04-28		 893.99
On 2025-04-07		 24.88 2.52 1,006.70
On 2025-04-02		 893.99
On 2025-04-07		 -11.20 984.69
WTD 1,028.07
On 2025-04-28		 1,004.72
On 2025-04-28		 -1.16 -0.11 1,028.07
On 2025-04-28		 1,004.89
On 2025-04-29		 -2.25 1,012.06
MTD 1,028.07
On 2025-04-28		 893.99
On 2025-04-07		 24.88 2.52 1,006.70
On 2025-04-02		 893.99
On 2025-04-07		 -11.20 984.69
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BRK_B

Berkshire Hathaway

534.57 +3.63 +0.68 3,170,895
HES

Hess Corporation

132.54 -1.30 -0.97 1,905,791
GM

General Motors

46.94 -0.30 -0.64 24,134,704
FLS

Flowserve Corporation

44.88 +0.22 +0.49 2,941,344
GWW

W.W. Grainger Inc.

1,012.71 +1.30 +0.13 307,307