CDW: CDW Corporation

As of Tuesday, July 21st, 2026

$ 129.72

-0.29 -0.22%

Open: 130.01
High: 131.41
Low: 127.39
Volume: 1,642,495
Previous Close on Monday, July 20th, 2026

$ 130.01

-3.23 -2.42%

Open: 132.47
High: 133.55
Low: 127.69
Volume: 1,933,332

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 130.01 131.41 127.39 129.72 1,642,495 -0.29 -0.22
2026-07-20 132.47 133.55 127.69 130.01 1,933,332 -3.23 -2.42
2026-07-17 133.93 135.59 131.09 133.24 1,964,348 -1.10 -0.82
2026-07-16 131.10 136.86 128.99 134.34 3,352,251 +3.48 +2.66
2026-07-15 139.59 140.27 129.60 130.86 1,976,247 -8.52 -6.11
2026-07-14 142.74 144.19 138.90 139.38 1,702,911 -4.98 -3.45
2026-07-13 144.99 145.80 142.94 144.36 2,300,448 -0.04 -0.02
2026-07-10 144.97 144.97 142.22 144.39 1,141,896 +4.18 +2.98
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 140.27
On 2026-07-15		 127.39
On 2026-07-21		 -9.66 -6.93 140.27
On 2026-07-15		 127.39
On 2026-07-21		 -9.18 131.63
10D 145.80
On 2026-07-13		 127.39
On 2026-07-21		 -9.51 -6.83 145.80
On 2026-07-13		 127.39
On 2026-07-21		 -12.63 136.42
20D 145.80
On 2026-07-13		 125.16
On 2026-06-23		 6.15 4.98 145.80
On 2026-07-13		 127.39
On 2026-07-21		 -12.63 135.57
WTD 133.55
On 2026-07-20		 127.39
On 2026-07-21		 -3.52 -2.64 133.55
On 2026-07-20		 127.39
On 2026-07-21		 -4.61 129.87
MTD 145.80
On 2026-07-13		 127.39
On 2026-07-21		 -10.92 -7.76 145.80
On 2026-07-13		 127.39
On 2026-07-21		 -12.63 136.39
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

129.72 -0.29 -0.22 1,642,495