GWW: W.W. Grainger Inc.

As of Friday, August 8th, 2025

$ 950.13

+7.62 +0.81%

Open: 950.31
High: 951.42
Low: 938.50
Volume: 208,661
Previous Close on Thursday, August 7th, 2025

$ 942.51

-17.76 -1.85%

Open: 965.37
High: 968.51
Low: 941.59
Volume: 440,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 950.31 951.42 938.50 950.13 208,661 +7.62 +0.81
2025-08-07 965.37 968.51 941.59 942.51 440,834 -17.76 -1.85
2025-08-06 939.47 961.20 937.40 960.27 390,626 +24.64 +2.63
2025-08-05 935.45 948.10 929.47 935.63 307,978 -2.64 -0.28
2025-08-04 929.63 940.86 927.02 938.27 410,462 +5.83 +0.63
2025-08-01 936.18 960.56 915.87 932.44 1,262,830 -107.10 -10.30
2025-07-31 1,036.47 1,050.13 1,036.47 1,039.54 427,485 -3.13 -0.30
2025-07-30 1,056.54 1,062.33 1,035.17 1,042.67 255,812 -12.40 -1.18
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 968.51
On 2025-08-07		 927.02
On 2025-08-04		 17.69 1.90 968.51
On 2025-08-07		 938.50
On 2025-08-08		 -3.10 945.36
10D 1,062.33
On 2025-07-30		 915.87
On 2025-08-01		 -103.89 -9.86 1,062.33
On 2025-07-30		 915.87
On 2025-08-01		 -13.79 984.49
20D 1,076.78
On 2025-07-14		 915.87
On 2025-08-01		 -109.36 -10.32 1,076.78
On 2025-07-14		 915.87
On 2025-08-01		 -14.94 1,012.02
WTD 968.51
On 2025-08-07		 927.02
On 2025-08-04		 17.69 1.90 968.51
On 2025-08-07		 938.50
On 2025-08-08		 -3.10 945.36
MTD 968.51
On 2025-08-07		 915.87
On 2025-08-01		 -89.41 -8.60 960.56
On 2025-08-01		 927.02
On 2025-08-04		 -3.49 943.21
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
GWW

W.W. Grainger Inc.

950.13 +7.62 +0.81 208,661