CDW: CDW Corporation

As of Friday, August 14th, 2026

$ 139.42

-2.63 -1.85%

Open: 142.97
High: 142.97
Low: 138.75
Volume: 1,152,552
Previous Close on Thursday, August 13th, 2026

$ 142.05

+5.38 +3.94%

Open: 136.13
High: 142.34
Low: 136.13
Volume: 1,443,229

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 142.97 142.97 138.75 139.42 1,152,552 -2.63 -1.85
2026-08-13 136.13 142.34 136.13 142.05 1,443,229 +5.38 +3.94
2026-08-12 135.80 137.15 132.68 136.67 1,139,624 +1.30 +0.96
2026-08-11 135.29 136.95 134.35 135.37 1,263,795 -1.06 -0.78
2026-08-10 135.00 137.31 134.38 136.43 1,442,696 +0.62 +0.46
2026-08-07 141.17 141.72 135.53 135.81 2,207,747 -6.16 -4.34
2026-08-06 138.79 144.13 137.58 141.97 2,337,048 +1.87 +1.33
2026-08-05 115.45 143.67 113.00 140.10 5,745,507 -13.90 -9.03
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 142.97
On 2026-08-14		 132.68
On 2026-08-12		 3.61 2.66 137.31
On 2026-08-10		 132.68
On 2026-08-12		 -3.38 137.99
10D 154.50
On 2026-08-04		 113.00
On 2026-08-05		 -8.39 -5.68 154.50
On 2026-08-04		 113.00
On 2026-08-05		 -26.86 140.95
20D 154.50
On 2026-08-04		 113.00
On 2026-08-05		 6.18 4.64 154.50
On 2026-08-04		 113.00
On 2026-08-05		 -26.86 139.32
WTD 142.97
On 2026-08-14		 132.68
On 2026-08-12		 3.61 2.66 137.31
On 2026-08-10		 132.68
On 2026-08-12		 -3.38 137.99
MTD 154.50
On 2026-08-04		 113.00
On 2026-08-05		 -8.39 -5.68 154.50
On 2026-08-04		 113.00
On 2026-08-05		 -26.86 140.95
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

139.42 -2.63 -1.85 1,152,552