CDW: CDW Corporation

As of Wednesday, June 18th, 2025

$ 170.00

-0.80 -0.47%

Open: 170.84
High: 172.19
Low: 169.49
Volume: 1,237,642
Previous Close on Tuesday, June 17th, 2025

$ 170.80

-1.55 -0.90%

Open: 171.47
High: 173.70
Low: 170.41
Volume: 1,021,681

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 170.84 172.19 169.49 170.00 1,237,642 -0.80 -0.47
2025-06-17 171.47 173.70 170.41 170.80 1,021,681 -1.55 -0.90
2025-06-16 171.92 173.65 171.19 172.35 1,474,906 +1.93 +1.13
2025-06-13 172.45 173.67 169.96 170.42 1,115,978 -4.33 -2.48
2025-06-12 175.69 176.21 173.87 174.75 971,107 -1.00 -0.57
2025-06-11 179.48 180.00 175.26 175.75 782,595 -2.98 -1.67
2025-06-10 177.91 179.12 176.82 178.73 1,368,971 +1.30 +0.73
2025-06-09 179.51 180.02 177.23 177.43 1,038,577 -0.81 -0.45
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 176.21
On 2025-06-12		 169.49
On 2025-06-18		 -5.75 -3.27 176.21
On 2025-06-12		 169.49
On 2025-06-18		 -3.81 171.66
10D 180.02
On 2025-06-09		 169.49
On 2025-06-18		 -6.80 -3.85 180.02
On 2025-06-09		 169.49
On 2025-06-18		 -5.85 174.43
20D 187.32
On 2025-05-21		 169.49
On 2025-06-18		 -18.10 -9.62 187.32
On 2025-05-21		 169.49
On 2025-06-18		 -9.52 177.71
WTD 173.70
On 2025-06-17		 169.49
On 2025-06-18		 -0.42 -0.25 173.70
On 2025-06-17		 169.49
On 2025-06-18		 -2.42 171.05
MTD 180.42
On 2025-06-04		 169.49
On 2025-06-18		 -10.24 -5.68 180.42
On 2025-06-04		 169.49
On 2025-06-18		 -6.06 175.02
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

170.00 -0.80 -0.47 1,237,642