GWW: W.W. Grainger Inc.

As of Friday, May 8th, 2026

$ 1,233.71

-0.39 -0.03%

Open: 1,239.57
High: 1,252.65
Low: 1,218.56
Volume: 291,803
Previous Close on Thursday, May 7th, 2026

$ 1,234.10

+64.24 +5.49%

Open: 1,280.00
High: 1,286.56
Low: 1,233.03
Volume: 637,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 1,239.57 1,252.65 1,218.56 1,233.71 291,803 -0.39 -0.03
2026-05-07 1,280.00 1,286.56 1,233.03 1,234.10 637,663 +64.24 +5.49
2026-05-06 1,145.80 1,173.34 1,141.46 1,169.86 411,096 +35.08 +3.09
2026-05-05 1,144.95 1,150.24 1,134.76 1,134.78 229,289 -7.36 -0.64
2026-05-04 1,139.68 1,164.68 1,138.20 1,142.14 295,439 -6.48 -0.56
2026-05-01 1,164.44 1,168.47 1,142.86 1,148.62 212,166 -12.73 -1.10
2026-04-30 1,149.64 1,165.30 1,145.09 1,161.35 34,419 +16.54 +1.44
2026-04-29 1,158.00 1,166.89 1,136.35 1,144.81 190,486 -15.33 -1.32
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 1,286.56
On 2026-05-07		 1,134.76
On 2026-05-05		 85.09 7.41 1,286.56
On 2026-05-07		 1,218.56
On 2026-05-08		 -5.29 1,182.92
10D 1,286.56
On 2026-05-07		 1,134.76
On 2026-05-05		 85.72 7.47 1,286.56
On 2026-05-07		 1,218.56
On 2026-05-08		 -5.29 1,168.76
20D 1,286.56
On 2026-05-07		 1,128.16
On 2026-04-15		 61.64 5.26 1,286.56
On 2026-05-07		 1,218.56
On 2026-05-08		 -5.29 1,162.28
WTD 1,286.56
On 2026-05-07		 1,134.76
On 2026-05-05		 85.09 7.41 1,286.56
On 2026-05-07		 1,218.56
On 2026-05-08		 -5.29 1,182.92
MTD 1,286.56
On 2026-05-07		 1,134.76
On 2026-05-05		 72.36 6.23 1,286.56
On 2026-05-07		 1,218.56
On 2026-05-08		 -5.29 1,177.20
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
GWW

W.W. Grainger Inc.

1,233.71 -0.39 -0.03 291,803