CDW: CDW Corporation

As of Thursday, July 10th, 2025

$ 179.70

-1.05 -0.58%

Open: 180.83
High: 182.90
Low: 179.60
Volume: 962,322
Previous Close on Wednesday, July 9th, 2025

$ 180.75

+0.10 +0.06%

Open: 181.59
High: 182.19
Low: 177.54
Volume: 791,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 180.83 182.90 179.60 179.70 962,322 -1.05 -0.58
2025-07-09 181.59 182.19 177.54 180.75 791,000 +0.10 +0.06
2025-07-08 178.01 181.62 177.86 180.65 847,611 +3.29 +1.85
2025-07-07 180.86 182.44 177.19 177.36 737,259 -4.77 -2.62
2025-07-03 183.37 183.91 181.92 182.13 494,451 -0.71 -0.39
2025-07-02 181.00 182.98 179.57 182.84 737,973 +1.68 +0.93
2025-07-01 178.58 183.70 177.29 181.16 958,397 +2.57 +1.44
2025-06-30 178.00 179.39 176.91 178.59 937,053 +1.18 +0.67
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 183.91
On 2025-07-03		 177.19
On 2025-07-07		 -3.14 -1.72 183.91
On 2025-07-03		 177.19
On 2025-07-07		 -3.66 180.12
10D 183.91
On 2025-07-03		 175.80
On 2025-06-26		 1.87 1.05 183.91
On 2025-07-03		 177.19
On 2025-07-07		 -3.66 179.79
20D 183.91
On 2025-07-03		 169.28
On 2025-06-20		 0.97 0.54 180.00
On 2025-06-11		 169.28
On 2025-06-20		 -5.96 176.70
WTD 182.90
On 2025-07-10		 177.19
On 2025-07-07		 -2.43 -1.33 182.44
On 2025-07-07		 177.54
On 2025-07-09		 -2.69 179.62
MTD 183.91
On 2025-07-03		 177.19
On 2025-07-07		 1.11 0.62 183.91
On 2025-07-03		 177.19
On 2025-07-07		 -3.66 180.66
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
IWN

iShares Russell 2000 Value ETF

166.68 +1.52 +0.92 3,297,864
CDW

CDW Corporation

179.70 -1.05 -0.58 962,322