CDW: CDW Corporation

As of Friday, August 8th, 2025

$ 162.92

+1.04 +0.64%

Open: 162.70
High: 163.65
Low: 162.05
Volume: 1,066,641
Previous Close on Thursday, August 7th, 2025

$ 161.88

-3.63 -2.19%

Open: 166.91
High: 167.19
Low: 160.43
Volume: 1,852,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 162.70 163.65 162.05 162.92 1,066,641 +1.04 +0.64
2025-08-07 166.91 167.19 160.43 161.88 1,852,810 -3.63 -2.19
2025-08-06 167.69 170.00 159.69 165.51 2,697,117 +0.27 +0.16
2025-08-05 172.33 173.38 165.04 165.24 2,341,909 -6.90 -4.01
2025-08-04 170.23 172.20 168.94 172.14 1,315,947 +3.28 +1.94
2025-08-01 172.80 173.09 167.47 168.86 1,165,053 -5.52 -3.17
2025-07-31 178.48 179.27 173.85 174.38 1,408,061 -5.56 -3.09
2025-07-30 182.74 182.74 178.73 179.94 854,448 -2.24 -1.23
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 173.38
On 2025-08-05		 159.69
On 2025-08-06		 -5.94 -3.52 173.38
On 2025-08-05		 159.69
On 2025-08-06		 -7.90 165.54
10D 183.66
On 2025-07-29		 159.69
On 2025-08-06		 -18.22 -10.06 183.66
On 2025-07-29		 159.69
On 2025-08-06		 -13.05 171.48
20D 183.66
On 2025-07-29		 159.69
On 2025-08-06		 -14.46 -8.15 183.66
On 2025-07-29		 159.69
On 2025-08-06		 -13.05 175.19
WTD 173.38
On 2025-08-05		 159.69
On 2025-08-06		 -5.94 -3.52 173.38
On 2025-08-05		 159.69
On 2025-08-06		 -7.90 165.54
MTD 173.38
On 2025-08-05		 159.69
On 2025-08-06		 -11.46 -6.57 173.38
On 2025-08-05		 159.69
On 2025-08-06		 -7.90 166.09
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IAG

IAMGOLD Corporation

7.50 -0.22 -2.85 17,211,274
CDNS

Cadence Design Systems Inc

352.06 -2.27 -0.64 1,372,142
ZEN

Zendesk Inc.

77.48 0.00 0.00
CGNX

Cognex Corporation

40.91 -0.45 -1.09 1,457,801
CDW

CDW Corporation

162.92 +1.04 +0.64 1,066,641