GWW: W.W. Grainger Inc.

As of Thursday, July 3rd, 2025

$ 1,050.49

+15.21 +1.47%

Open: 1,036.68
High: 1,052.29
Low: 1,036.68
Volume: 158,169
Previous Close on Wednesday, July 2nd, 2025

$ 1,035.28

-16.84 -1.60%

Open: 1,047.23
High: 1,048.33
Low: 1,032.00
Volume: 210,765

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 1,036.68 1,052.29 1,036.68 1,050.49 158,169 +15.21 +1.47
2025-07-02 1,047.23 1,048.33 1,032.00 1,035.28 210,765 -16.84 -1.60
2025-07-01 1,038.86 1,059.40 1,034.78 1,052.12 268,805 +11.88 +1.14
2025-06-30 1,027.61 1,041.33 1,025.57 1,040.24 338,010 +11.49 +1.12
2025-06-27 1,020.61 1,031.42 1,017.95 1,028.75 375,378 +13.27 +1.31
2025-06-26 1,026.88 1,026.88 1,008.59 1,015.48 318,447 -8.39 -0.82
2025-06-25 1,042.82 1,042.82 1,022.94 1,023.87 220,459 -17.51 -1.68
2025-06-24 1,042.18 1,048.00 1,034.87 1,041.38 242,511 +3.05 +0.29
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 1,059.40
On 2025-07-01		 1,017.95
On 2025-06-27		 35.01 3.45 1,059.40
On 2025-07-01		 1,032.00
On 2025-07-02		 -2.59 1,041.38
10D 1,059.40
On 2025-07-01		 1,008.59
On 2025-06-26		 7.82 0.75 1,052.13
On 2025-06-20		 1,008.59
On 2025-06-26		 -4.14 1,036.32
20D 1,100.00
On 2025-06-09		 1,008.59
On 2025-06-26		 -25.47 -2.37 1,100.00
On 2025-06-09		 1,008.59
On 2025-06-26		 -8.31 1,054.55
WTD 1,059.40
On 2025-07-01		 1,025.57
On 2025-06-30		 21.74 2.11 1,059.40
On 2025-07-01		 1,032.00
On 2025-07-02		 -2.59 1,044.53
MTD 1,059.40
On 2025-07-01		 1,032.00
On 2025-07-02		 10.25 0.99 1,059.40
On 2025-07-01		 1,032.00
On 2025-07-02		 -2.59 1,045.96
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
GWW

W.W. Grainger Inc.

1,050.49 +15.21 +1.47 158,169