CDW: CDW Corporation

As of Monday, August 31st, 2026

$ 151.58

+3.89 +2.63%

Open: 148.36
High: 152.63
Low: 147.40
Volume: 2,218,221
Previous Close on Friday, August 28th, 2026

$ 147.69

-1.28 -0.86%

Open: 150.00
High: 154.15
Low: 147.02
Volume: 1,636,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 148.36 152.63 147.40 151.58 2,179,716 +3.89 +2.63
2026-08-28 150.00 154.15 147.02 147.69 1,636,870 -1.28 -0.86
2026-08-27 141.77 149.80 141.45 148.97 2,074,475 +7.51 +5.31
2026-08-26 143.58 143.58 138.93 141.46 1,208,694 -0.63 -0.44
2026-08-25 131.88 142.30 130.56 142.09 1,761,191 +9.58 +7.23
2026-08-24 135.64 138.33 130.72 132.51 1,597,105 -4.74 -3.45
2026-08-21 134.09 140.74 132.27 137.25 2,063,812 +3.71 +2.78
2026-08-20 137.20 139.90 133.25 133.54 2,401,520 -3.66 -2.67
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 154.15
On 2026-08-28		 130.56
On 2026-08-25		 19.07 14.39 154.15
On 2026-08-28		 147.40
On 2026-08-31		 -4.38 146.36
10D 154.15
On 2026-08-28		 130.56
On 2026-08-25		 16.28 12.03 140.74
On 2026-08-21		 130.72
On 2026-08-24		 -7.12 140.73
20D 154.50
On 2026-08-04		 113.00
On 2026-08-05		 3.88 2.63 154.50
On 2026-08-04		 113.00
On 2026-08-05		 -26.86 140.22
WTD 152.63
On 2026-08-31		 147.40
On 2026-08-31		 3.89 2.63 -- -- -- 151.58
MTD 154.50
On 2026-08-04		 113.00
On 2026-08-05		 3.77 2.55 154.50
On 2026-08-04		 113.00
On 2026-08-05		 -26.86 140.58
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

151.58 +3.89 +2.63 2,218,221