GWW: W.W. Grainger Inc.

As of Friday, December 5th, 2025

$ 975.54

+6.63 +0.68%

Open: 965.53
High: 977.14
Low: 961.81
Volume: 206,852
Previous Close on Thursday, December 4th, 2025

$ 968.91

-2.25 -0.23%

Open: 974.96
High: 979.21
Low: 967.91
Volume: 278,793

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 965.53 977.14 961.81 975.54 206,852 +6.63 +0.68
2025-12-04 974.96 979.21 967.91 968.91 278,793 -2.25 -0.23
2025-12-03 961.89 975.92 959.85 971.16 227,978 +10.01 +1.04
2025-12-02 945.81 961.98 941.51 961.15 288,026 +16.28 +1.72
2025-12-01 941.59 955.54 941.32 944.87 278,133 -3.76 -0.40
2025-11-28 944.02 949.99 942.62 948.63 106,705 +3.53 +0.37
2025-11-26 938.11 949.61 933.53 945.10 219,195 +3.35 +0.36
2025-11-25 937.75 945.67 932.22 941.75 210,886 +11.79 +1.27
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 979.21
On 2025-12-04		 941.32
On 2025-12-01		 26.91 2.84 979.21
On 2025-12-04		 961.81
On 2025-12-05		 -1.78 964.33
10D 979.21
On 2025-12-04		 916.11
On 2025-11-21		 50.39 5.45 957.69
On 2025-11-21		 929.70
On 2025-11-24		 -2.92 953.92
20D 979.21
On 2025-12-04		 906.52
On 2025-11-19		 22.88 2.40 959.05
On 2025-11-10		 906.52
On 2025-11-19		 -5.48 944.27
WTD 979.21
On 2025-12-04		 941.32
On 2025-12-01		 26.91 2.84 979.21
On 2025-12-04		 961.81
On 2025-12-05		 -1.78 964.33
MTD 979.21
On 2025-12-04		 941.32
On 2025-12-01		 26.91 2.84 979.21
On 2025-12-04		 961.81
On 2025-12-05		 -1.78 964.33
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GWW

W.W. Grainger Inc.

975.54 +6.63 +0.68 206,852