CDW: CDW Corporation

As of Thursday, July 3rd, 2025

$ 182.13

-0.71 -0.39%

Open: 183.37
High: 183.91
Low: 181.92
Volume: 494,451
Previous Close on Wednesday, July 2nd, 2025

$ 182.84

+1.68 +0.93%

Open: 181.00
High: 182.98
Low: 179.57
Volume: 737,973

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 183.37 183.91 181.92 182.13 494,451 -0.71 -0.39
2025-07-02 181.00 182.98 179.57 182.84 737,973 +1.68 +0.93
2025-07-01 178.58 183.70 177.29 181.16 958,397 +2.57 +1.44
2025-06-30 178.00 179.39 176.91 178.59 937,053 +1.18 +0.67
2025-06-27 178.08 179.06 176.35 177.41 2,773,826 +0.13 +0.07
2025-06-26 178.98 179.51 175.80 177.28 932,815 -0.55 -0.31
2025-06-25 180.60 181.02 176.62 177.83 1,020,541 -2.01 -1.12
2025-06-24 175.72 180.45 174.43 179.84 1,332,854 +6.07 +3.49
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 183.91
On 2025-07-03		 176.35
On 2025-06-27		 4.85 2.74 183.70
On 2025-07-01		 179.57
On 2025-07-02		 -2.25 180.43
10D 183.91
On 2025-07-03		 169.28
On 2025-06-20		 12.13 7.14 181.02
On 2025-06-25		 175.80
On 2025-06-26		 -2.88 178.15
20D 183.91
On 2025-07-03		 169.28
On 2025-06-20		 5.33 3.01 180.02
On 2025-06-09		 169.28
On 2025-06-20		 -5.97 176.29
WTD 183.91
On 2025-07-03		 176.91
On 2025-06-30		 4.72 2.66 183.70
On 2025-07-01		 179.57
On 2025-07-02		 -2.25 181.18
MTD 183.91
On 2025-07-03		 177.29
On 2025-07-01		 3.54 1.98 183.70
On 2025-07-01		 179.57
On 2025-07-02		 -2.25 182.04
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

182.13 -0.71 -0.39 494,451