CDW: CDW Corporation

As of Friday, September 18th, 2026

$ 146.19

-3.01 -2.02%

Open: 149.20
High: 149.20
Low: 144.69
Volume: 2,864,410
Previous Close on Thursday, September 17th, 2026

$ 149.20

-0.76 -0.51%

Open: 150.71
High: 151.50
Low: 148.45
Volume: 1,258,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 149.20 149.20 144.69 146.19 2,864,410 -3.01 -2.02
2026-09-17 150.71 151.50 148.45 149.20 1,258,043 -0.76 -0.51
2026-09-16 152.38 154.19 148.59 149.96 967,774 -3.78 -2.46
2026-09-15 151.73 154.35 150.94 153.74 1,424,541 +2.04 +1.34
2026-09-14 153.79 154.99 148.04 151.70 1,246,918 -2.09 -1.36
2026-09-11 144.81 154.85 144.81 153.79 1,771,675 +11.19 +7.85
2026-09-10 142.37 145.30 141.00 142.60 1,129,823 +0.23 +0.16
2026-09-09 144.09 145.58 140.91 142.37 1,801,840 -2.11 -1.46
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 154.99
On 2026-09-14		 144.69
On 2026-09-18		 -7.60 -4.94 154.99
On 2026-09-14		 144.69
On 2026-09-18		 -6.64 150.16
10D 154.99
On 2026-09-14		 140.91
On 2026-09-09		 -7.73 -5.02 154.12
On 2026-09-04		 140.91
On 2026-09-09		 -8.57 148.64
20D 158.05
On 2026-09-03		 130.56
On 2026-08-25		 12.65 9.47 158.05
On 2026-09-03		 140.91
On 2026-09-09		 -10.84 147.04
WTD 154.99
On 2026-09-14		 144.69
On 2026-09-18		 -7.60 -4.94 154.99
On 2026-09-14		 144.69
On 2026-09-18		 -6.64 150.16
MTD 158.05
On 2026-09-03		 140.91
On 2026-09-09		 -5.39 -3.56 158.05
On 2026-09-03		 140.91
On 2026-09-09		 -10.84 149.18
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
QCOM

Qualcomm Inc.

177.72 -10.99 -5.82 54,306,242
IPGP

IPG Photonics Corporation

76.55 +0.43 +0.56 930,901
COLD

Americold Realty Trust

14.41 -0.45 -3.03 7,322,511
VCIT

Vanguard Intermediate-Term Corporate Bond ETF

79.69 -0.29 -0.36 10,378,263
CDW

CDW Corporation

146.19 -3.01 -2.02 2,864,410