CDW: CDW Corporation

As of Friday, January 17th, 2025

$ 188.79

+1.00 +0.53%

Open: 190.41
High: 190.41
Low: 187.08
Volume: 963,035
Previous Close on Thursday, January 16th, 2025

$ 187.79

+0.33 +0.18%

Open: 187.09
High: 188.86
Low: 185.02
Volume: 951,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 190.41 190.41 187.08 188.79 963,033 +1.00 +0.53
2025-01-16 187.09 188.86 185.02 187.79 951,983 +0.33 +0.18
2025-01-15 189.21 191.19 186.61 187.46 2,149,028 +0.90 +0.48
2025-01-14 181.96 187.80 180.70 186.56 1,942,235 +5.64 +3.12
2025-01-13 182.15 182.27 178.98 180.92 1,162,889 -2.22 -1.21
2025-01-10 179.47 183.74 178.61 183.14 1,726,194 +1.80 +0.99
2025-01-08 179.97 181.64 176.04 181.34 1,473,739 +0.36 +0.20
2025-01-07 179.58 183.77 179.58 180.98 1,625,978 +1.69 +0.94
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 191.19
On 2025-01-15		 178.98
On 2025-01-13		 5.65 3.08 191.19
On 2025-01-15		 185.02
On 2025-01-16		 -3.23 186.30
10D 191.19
On 2025-01-15		 170.10
On 2025-01-03		 18.76 11.03 183.77
On 2025-01-07		 176.04
On 2025-01-08		 -4.21 183.05
20D 191.19
On 2025-01-15		 168.43
On 2025-01-02		 12.13 6.86 178.01
On 2024-12-18		 168.43
On 2025-01-02		 -5.38 178.60
WTD 191.19
On 2025-01-15		 178.98
On 2025-01-13		 5.65 3.08 191.19
On 2025-01-15		 185.02
On 2025-01-16		 -3.23 186.30
MTD 191.19
On 2025-01-15		 168.43
On 2025-01-02		 14.75 8.47 183.77
On 2025-01-07		 176.04
On 2025-01-08		 -4.21 181.87
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

188.79 +1.00 +0.53 963,035