GWW: W.W. Grainger Inc.

As of Friday, August 22nd, 2025

$ 1,021.86

+27.79 +2.80%

Open: 1,000.14
High: 1,025.30
Low: 997.61
Volume: 322,610
Previous Close on Thursday, August 21st, 2025

$ 994.07

-5.56 -0.56%

Open: 997.14
High: 1,003.75
Low: 989.94
Volume: 341,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 1,000.14 1,025.30 997.61 1,021.86 322,610 +27.79 +2.80
2025-08-21 997.14 1,003.75 989.94 994.07 341,283 -5.56 -0.56
2025-08-20 995.39 1,003.71 992.32 999.63 353,407 +4.23 +0.42
2025-08-19 982.00 1,000.00 981.49 995.40 352,085 +17.27 +1.77
2025-08-18 961.79 981.42 961.79 978.13 349,870 +8.20 +0.85
2025-08-15 979.02 979.22 968.50 969.93 222,745 -4.63 -0.48
2025-08-14 978.52 982.62 970.49 974.56 210,349 -7.51 -0.76
2025-08-13 960.91 982.55 958.58 982.07 299,285 +21.37 +2.22
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 1,025.30
On 2025-08-22		 961.79
On 2025-08-18		 51.93 5.35 981.42
On 2025-08-18		 981.42
On 2025-08-18		 0.00 997.82
10D 1,025.30
On 2025-08-22		 934.31
On 2025-08-11		 71.73 7.55 982.62
On 2025-08-14		 961.79
On 2025-08-18		 -2.12 981.61
20D 1,062.33
On 2025-07-30		 915.87
On 2025-08-01		 -32.16 -3.05 1,062.33
On 2025-07-30		 915.87
On 2025-08-01		 -13.79 983.05
WTD 1,025.30
On 2025-08-22		 961.79
On 2025-08-18		 51.93 5.35 981.42
On 2025-08-18		 981.42
On 2025-08-18		 0.00 997.82
MTD 1,025.30
On 2025-08-22		 915.87
On 2025-08-01		 -17.68 -1.70 968.51
On 2025-08-07		 934.31
On 2025-08-11		 -3.53 967.21
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
UPRO

ProShares UltraPro S&P 500

101.98 +4.34 +4.44 4,853,898
FUN

Six Flags Entertainment Corp.

26.05 +0.46 +1.80 4,136,505
IWV

iShares Russell 3000 ETF

367.28 +6.20 +1.72 92,260
FIS

Fidelity National Information Services Inc.

71.76 +2.21 +3.18 3,002,866
GWW

W.W. Grainger Inc.

1,021.86 +27.79 +2.80 322,610