GWW: W.W. Grainger Inc.

As of Thursday, August 6th, 2026

$ 1,282.58

-2.49 -0.19%

Open: 1,297.64
High: 1,300.00
Low: 1,268.90
Volume: 287,903
Previous Close on Wednesday, August 5th, 2026

$ 1,285.07

-15.38 -1.18%

Open: 1,302.83
High: 1,312.43
Low: 1,283.22
Volume: 469,973

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-06 1,297.64 1,300.00 1,268.90 1,282.58 287,903 -2.49 -0.19
2026-08-05 1,302.83 1,312.43 1,283.22 1,285.07 469,973 -15.38 -1.18
2026-08-04 1,280.59 1,311.21 1,260.22 1,300.45 578,737 -70.80 -5.16
2026-08-03 1,378.48 1,388.38 1,333.05 1,371.25 336,606 -10.97 -0.79
2026-07-31 1,356.97 1,391.40 1,342.92 1,382.22 340,782 +26.73 +1.97
2026-07-30 1,371.51 1,373.63 1,340.66 1,355.49 356,141 -3.43 -0.25
2026-07-29 1,389.14 1,392.27 1,354.67 1,358.92 286,823 -39.98 -2.86
2026-07-28 1,412.40 1,418.20 1,385.18 1,398.90 366,242 -0.05 0.00
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 1,391.40
On 2026-07-31		 1,260.22
On 2026-08-04		 -72.91 -5.38 1,391.40
On 2026-07-31		 1,260.22
On 2026-08-04		 -9.43 1,324.31
10D 1,418.20
On 2026-07-28		 1,260.22
On 2026-08-04		 -84.88 -6.21 1,418.20
On 2026-07-28		 1,260.22
On 2026-08-04		 -11.14 1,351.64
20D 1,419.91
On 2026-07-17		 1,260.22
On 2026-08-04		 -82.28 -6.03 1,419.91
On 2026-07-17		 1,260.22
On 2026-08-04		 -11.25 1,363.89
WTD 1,388.38
On 2026-08-03		 1,260.22
On 2026-08-04		 -99.64 -7.21 1,388.38
On 2026-08-03		 1,260.22
On 2026-08-04		 -9.23 1,309.84
MTD 1,388.38
On 2026-08-03		 1,260.22
On 2026-08-04		 -99.64 -7.21 1,388.38
On 2026-08-03		 1,260.22
On 2026-08-04		 -9.23 1,309.84
As of Thursday, August 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.55 -6.67 -1.75 3,173,128
KO

The Coca-Cola Company

86.85 +0.02 +0.02 12,741,171
PFE

Pfizer Inc.

26.20 +0.39 +1.51 49,815,520
VZ

Verizon Communications Inc.

46.99 +0.52 +1.12 21,722,872
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,885.10 -464.02 -0.85 415,679,747
DJTA

Dow Jones Transportation Average

21,424.10 -153.23 -0.71 75,263,457
SPX

S&P 500 Index

7,709.96 -13.59 -0.18
OEX

S&P 100 Index

3,815.19 +0.71 +0.02
NDX

NASDAQ 100 Index

29,373.33 -114.46 -0.39
NYA

NYSE Composite Index

24,484.06 -29.72 -0.12
XAX

NYSE AMEX Composite Index

8,487.70 +46.06 +0.55
RUI

RUSSELL 1000 Index

4,196.80 -7.56 -0.18
RUT

Russell 2000 Index

3,001.55 -17.64 -0.58
RUA

Russell 3000 Index

4,380.92 -8.63 -0.20
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.15 -0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.68 -0.29 -1.53
 
Recent
Ticker Last Chg %Chg Volume
GWW

W.W. Grainger Inc.

1,282.58 -2.49 -0.19 287,903