CDW: CDW Corporation

As of Friday, October 30th, 2026

$ 153.79

-11.41 -6.91%

Open: 156.19
High: 158.82
Low: 144.34
Volume: 2,444,426
Previous Close on Thursday, October 29th, 2026

$ 165.20

+2.54 +1.56%

Open: 164.22
High: 165.42
Low: 161.94
Volume: 907,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 156.19 158.82 144.34 153.79 2,444,426 -11.41 -6.91
2026-10-29 164.22 165.42 161.94 165.20 907,046 +2.54 +1.56
2026-10-28 161.41 163.75 160.14 162.66 1,069,536 +1.25 +0.77
2026-10-27 164.51 164.51 158.77 161.41 1,170,526 -1.82 -1.11
2026-10-26 165.34 165.72 162.20 163.23 1,511,906 -1.88 -1.14
2026-10-23 164.61 166.15 161.25 165.11 1,676,945 +0.49 +0.30
2026-10-22 158.24 165.56 154.89 164.62 1,945,903 +6.34 +4.01
2026-10-21 155.75 158.83 155.19 158.28 1,008,970 +3.29 +2.12
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 165.72
On 2026-10-26		 144.34
On 2026-10-30		 -11.32 -6.86 165.72
On 2026-10-26		 144.34
On 2026-10-30		 -12.90 161.26
10D 166.15
On 2026-10-23		 144.34
On 2026-10-30		 3.31 2.20 166.15
On 2026-10-23		 144.34
On 2026-10-30		 -13.13 160.19
20D 166.15
On 2026-10-23		 132.40
On 2026-10-05		 20.50 15.38 166.15
On 2026-10-23		 144.34
On 2026-10-30		 -13.13 152.05
WTD 165.72
On 2026-10-26		 144.34
On 2026-10-30		 -11.32 -6.86 165.72
On 2026-10-26		 144.34
On 2026-10-30		 -12.90 161.26
MTD 166.15
On 2026-10-23		 130.04
On 2026-10-01		 25.63 20.00 166.15
On 2026-10-23		 144.34
On 2026-10-30		 -13.13 150.46
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

153.79 -11.41 -6.91 2,444,426