GWW: W.W. Grainger Inc.

As of Wednesday, September 17th, 2025

$ 997.93

+4.29 +0.43%

Open: 999.06
High: 1,009.47
Low: 988.87
Volume: 277,995
Previous Close on Tuesday, September 16th, 2025

$ 993.64

-18.98 -1.87%

Open: 1,011.87
High: 1,017.81
Low: 970.70
Volume: 397,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 999.06 1,009.47 988.87 997.93 277,995 +4.29 +0.43
2025-09-16 1,011.87 1,017.81 970.70 993.64 397,784 -18.98 -1.87
2025-09-15 1,005.50 1,015.38 997.88 1,012.62 321,325 +8.56 +0.85
2025-09-12 1,013.39 1,015.47 1,004.00 1,004.06 272,095 -10.63 -1.05
2025-09-11 1,000.00 1,015.66 983.56 1,014.69 351,043 +20.63 +2.08
2025-09-10 988.76 997.65 978.06 994.06 342,402 -0.79 -0.08
2025-09-09 996.76 997.80 981.68 994.85 193,682 -2.95 -0.30
2025-09-08 993.47 998.78 972.14 997.80 300,445 +4.33 +0.44
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 1,017.81
On 2025-09-16		 970.70
On 2025-09-16		 3.87 0.39 1,017.81
On 2025-09-16		 988.87
On 2025-09-17		 -2.84 1,004.59
10D 1,029.68
On 2025-09-05		 970.70
On 2025-09-16		 -20.81 -2.04 1,029.68
On 2025-09-05		 970.70
On 2025-09-16		 -5.73 1,003.12
20D 1,029.68
On 2025-09-05		 970.70
On 2025-09-16		 2.53 0.25 1,029.68
On 2025-09-05		 970.70
On 2025-09-16		 -5.73 1,007.64
WTD 1,017.81
On 2025-09-16		 970.70
On 2025-09-16		 -6.13 -0.61 1,017.81
On 2025-09-16		 988.87
On 2025-09-17		 -2.84 1,001.40
MTD 1,029.68
On 2025-09-05		 970.70
On 2025-09-16		 -15.57 -1.54 1,029.68
On 2025-09-05		 970.70
On 2025-09-16		 -5.73 1,005.56
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
GWW

W.W. Grainger Inc.

997.93 +4.29 +0.43 277,995