CDW: CDW Corporation

As of Tuesday, December 30th, 2025

$ 138.39

-0.22 -0.16%

Open: 138.17
High: 139.08
Low: 137.00
Volume: 1,124,042
Previous Close on Monday, December 29th, 2025

$ 138.61

-1.10 -0.79%

Open: 139.87
High: 140.45
Low: 138.09
Volume: 1,105,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 138.17 139.08 137.00 138.39 1,124,042 -0.22 -0.16
2025-12-29 139.87 140.45 138.09 138.61 1,105,169 -1.10 -0.79
2025-12-26 138.09 139.95 138.01 139.71 728,586 +1.00 +0.72
2025-12-24 138.46 139.79 137.78 138.71 611,685 +0.57 +0.41
2025-12-23 139.60 140.45 137.78 138.14 1,192,191 -1.37 -0.98
2025-12-22 140.22 142.12 139.23 139.51 1,525,334 -1.15 -0.81
2025-12-19 142.63 143.82 138.37 140.65 13,486,994 -2.43 -1.70
2025-12-18 145.04 146.15 141.48 143.08 2,024,417 -0.61 -0.42
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 140.45
On 2025-12-23		 137.00
On 2025-12-30		 -1.12 -0.80 140.45
On 2025-12-23		 137.00
On 2025-12-30		 -2.46 138.71
10D 146.55
On 2025-12-16		 137.00
On 2025-12-30		 -6.49 -4.48 146.55
On 2025-12-16		 137.00
On 2025-12-30		 -6.52 140.55
20D 150.61
On 2025-12-12		 137.00
On 2025-12-30		 -4.64 -3.24 150.61
On 2025-12-12		 137.00
On 2025-12-30		 -9.04 143.32
WTD 140.45
On 2025-12-29		 137.00
On 2025-12-30		 -1.32 -0.94 140.45
On 2025-12-29		 137.00
On 2025-12-30		 -2.46 138.50
MTD 150.61
On 2025-12-12		 137.00
On 2025-12-30		 -4.64 -3.24 150.61
On 2025-12-12		 137.00
On 2025-12-30		 -9.04 143.32
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

138.39 -0.22 -0.16 1,124,042