CDW: CDW Corporation

As of Friday, September 19th, 2025

$ 161.22

-1.65 -1.01%

Open: 162.51
High: 163.32
Low: 161.00
Volume: 2,889,617
Previous Close on Thursday, September 18th, 2025

$ 162.87

-4.42 -2.64%

Open: 168.57
High: 168.68
Low: 161.99
Volume: 2,137,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 162.51 163.32 161.00 161.22 2,889,617 -1.65 -1.01
2025-09-18 168.57 168.68 161.99 162.87 2,137,203 -4.42 -2.64
2025-09-17 166.22 169.20 164.60 167.29 1,242,653 +1.14 +0.69
2025-09-16 163.89 166.58 162.59 166.15 1,452,214 +3.02 +1.85
2025-09-15 164.51 167.05 162.75 163.13 1,289,785 -1.16 -0.71
2025-09-12 165.05 166.19 163.93 164.29 1,119,532 -1.44 -0.87
2025-09-11 171.55 171.55 164.01 165.73 2,038,392 -5.04 -2.95
2025-09-10 167.93 170.97 167.10 170.77 1,795,149 +1.82 +1.08
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 169.20
On 2025-09-17		 161.00
On 2025-09-19		 -3.07 -1.87 169.20
On 2025-09-17		 161.00
On 2025-09-19		 -4.85 164.13
10D 171.55
On 2025-09-11		 161.00
On 2025-09-19		 -8.51 -5.01 171.55
On 2025-09-11		 161.00
On 2025-09-19		 -6.15 165.83
20D 171.55
On 2025-09-11		 160.19
On 2025-09-02		 -2.96 -1.80 171.55
On 2025-09-11		 161.00
On 2025-09-19		 -6.15 165.64
WTD 169.20
On 2025-09-17		 161.00
On 2025-09-19		 -3.07 -1.87 169.20
On 2025-09-17		 161.00
On 2025-09-19		 -4.85 164.13
MTD 171.55
On 2025-09-11		 160.19
On 2025-09-02		 -3.54 -2.15 171.55
On 2025-09-11		 161.00
On 2025-09-19		 -6.15 165.71
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
SEIC

SEI Investments Company

86.72 +0.47 +0.54 2,394,276
NFG

National Fuel Gas Company

86.49 -0.89 -1.02 1,123,725
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
IAG

IAMGOLD Corporation

11.34 +0.33 +3.00 30,712,973
CDW

CDW Corporation

161.22 -1.65 -1.01 2,889,617