CDW: CDW Corporation

As of Friday, May 30th, 2025

$ 182.35

-- 0 0%

Open: 182.35
High: 182.35
Low: 182.35
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 182.35

-0.99 -0.54%

Open: 185.16
High: 185.16
Low: 181.01
Volume: 617,251

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 185.16 185.16 181.01 182.35 617,251 -0.99 -0.54
2025-05-28 185.54 186.70 183.17 183.34 926,328 -2.38 -1.28
2025-05-27 185.34 185.94 182.79 185.72 993,828 +3.56 +1.95
2025-05-23 178.51 183.25 177.42 182.16 1,359,784 -1.22 -0.67
2025-05-22 181.66 184.52 180.69 183.38 1,162,887 +1.56 +0.86
2025-05-21 186.74 187.32 181.41 181.82 970,879 -6.28 -3.34
2025-05-20 187.44 189.28 186.82 188.10 770,867 +0.06 +0.03
2025-05-19 186.65 189.45 186.64 188.04 912,576 -0.99 -0.52
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 186.70
On 2025-05-28		 177.42
On 2025-05-23		 0.53 0.29 184.52
On 2025-05-22		 177.42
On 2025-05-23		 -3.85 183.39
10D 190.08
On 2025-05-15		 177.42
On 2025-05-23		 -7.01 -3.70 190.08
On 2025-05-15		 177.42
On 2025-05-23		 -6.66 185.24
20D 192.30
On 2025-05-14		 159.01
On 2025-05-01		 21.79 13.57 192.30
On 2025-05-14		 177.42
On 2025-05-23		 -7.74 180.73
WTD 186.70
On 2025-05-28		 181.01
On 2025-05-29		 0.19 0.10 186.70
On 2025-05-28		 181.01
On 2025-05-29		 -3.05 183.80
MTD 192.30
On 2025-05-14		 159.01
On 2025-05-01		 21.79 13.57 192.30
On 2025-05-14		 177.42
On 2025-05-23		 -7.74 180.73
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.48 +0.32 +0.13 1,014,748
KO

The Coca-Cola Company

71.85 +0.36 +0.50 2,741,513
PFE

Pfizer Inc.

23.48 +0.03 +0.13 6,710,906
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,579,537
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,168.65 -47.08 -0.11 155,060,541
DJTA

Dow Jones Transportation Average

14,708.02 -37.36 -0.25 34,692,168
SPX

S&P 500 Index

5,897.43 -14.74 -0.25
OEX

S&P 100 Index

2,878.74 -6.86 -0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,303.88 -60.08 -0.28
NYA

NYSE Composite Index

19,727.10 -16.76 -0.08
XAX

NYSE AMEX Composite Index

5,199.16 -12.96 -0.25
RUI

RUSSELL 1000 Index

3,227.54 -8.03 -0.25
RUT

Russell 2000 Index

2,067.93 -6.85 -0.33
RUA

Russell 3000 Index

3,351.88 -8.46 -0.25
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,844.22 -17.83 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

182.35 0.00 0.00