GWW: W.W. Grainger Inc.

As of Friday, February 6th, 2026

$ 1,197.65

+14.50 +1.23%

Open: 1,194.86
High: 1,199.13
Low: 1,177.00
Volume: 233,075
Previous Close on Thursday, February 5th, 2026

$ 1,183.15

-11.78 -0.99%

Open: 1,195.00
High: 1,199.12
Low: 1,179.66
Volume: 426,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 1,194.86 1,199.13 1,177.00 1,197.65 233,075 +14.50 +1.23
2026-02-05 1,195.00 1,199.12 1,179.66 1,183.15 426,456 -11.78 -0.99
2026-02-04 1,156.79 1,204.36 1,149.73 1,194.93 611,648 +39.93 +3.46
2026-02-03 1,087.00 1,169.57 1,087.00 1,155.00 89,676 +58.82 +5.37
2026-02-02 1,086.76 1,098.83 1,078.65 1,096.18 420,744 +16.24 +1.50
2026-01-30 1,080.00 1,082.78 1,066.15 1,079.94 346,055 -2.27 -0.21
2026-01-29 1,075.00 1,086.78 1,064.47 1,082.21 448,736 +12.20 +1.14
2026-01-28 1,057.53 1,073.15 1,053.56 1,070.01 301,184 +12.45 +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 1,204.36
On 2026-02-04		 1,078.65
On 2026-02-02		 117.71 10.90 1,204.36
On 2026-02-04		 1,177.00
On 2026-02-06		 -2.27 1,165.38
10D 1,204.36
On 2026-02-04		 1,045.33
On 2026-01-27		 139.79 13.21 1,204.36
On 2026-02-04		 1,177.00
On 2026-02-06		 -2.27 1,116.66
20D 1,204.36
On 2026-02-04		 1,023.51
On 2026-01-13		 164.32 15.90 1,074.30
On 2026-01-16		 1,033.85
On 2026-01-20		 -3.77 1,083.66
WTD 1,204.36
On 2026-02-04		 1,078.65
On 2026-02-02		 117.71 10.90 1,204.36
On 2026-02-04		 1,177.00
On 2026-02-06		 -2.27 1,165.38
MTD 1,204.36
On 2026-02-04		 1,078.65
On 2026-02-02		 117.71 10.90 1,204.36
On 2026-02-04		 1,177.00
On 2026-02-06		 -2.27 1,165.38
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
GWW

W.W. Grainger Inc.

1,197.65 +14.50 +1.23 233,075