CDW: CDW Corporation

As of Friday, May 22nd, 2026

$ 110.82

+3.94 +3.69%

Open: 106.25
High: 111.34
Low: 106.25
Volume: 1,519,533
Previous Close on Thursday, May 21st, 2026

$ 106.88

+0.67 +0.63%

Open: 105.56
High: 107.40
Low: 103.12
Volume: 1,513,540

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 106.25 111.34 106.25 110.82 1,519,533 +3.94 +3.69
2026-05-21 105.56 107.40 103.12 106.88 1,513,540 +0.67 +0.63
2026-05-20 105.67 107.09 103.35 106.21 1,718,127 +1.86 +1.78
2026-05-19 104.81 106.53 103.14 104.35 1,778,123 +0.31 +0.30
2026-05-18 102.19 104.88 102.18 104.04 1,489,464 +1.97 +1.93
2026-05-15 102.08 104.39 101.03 102.07 2,195,583 -0.09 -0.09
2026-05-14 100.60 102.89 99.54 102.16 2,751,772 +1.76 +1.75
2026-05-13 100.99 102.25 97.34 100.40 2,589,605 +1.10 +1.11
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 111.34
On 2026-05-22		 102.18
On 2026-05-18		 8.75 8.57 104.88
On 2026-05-18		 104.88
On 2026-05-18		 0.00 106.46
10D 111.34
On 2026-05-22		 97.12
On 2026-05-12		 6.03 5.75 105.13
On 2026-05-11		 97.12
On 2026-05-12		 -7.62 103.88
20D 138.81
On 2026-05-01		 97.12
On 2026-05-12		 -24.50 -18.11 138.81
On 2026-05-01		 97.12
On 2026-05-12		 -30.03 115.47
WTD 111.34
On 2026-05-22		 102.18
On 2026-05-18		 8.75 8.57 104.88
On 2026-05-18		 104.88
On 2026-05-18		 0.00 106.46
MTD 138.81
On 2026-05-01		 97.12
On 2026-05-12		 -26.09 -19.06 138.81
On 2026-05-01		 97.12
On 2026-05-12		 -30.03 110.68
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CCEP

Coca-Cola Europacific Partners Plc

94.12 -0.03 -0.03 1,470,851
IBM

International Business Machines Corporation

253.84 +0.87 +0.34 19,019,790
CDW

CDW Corporation

110.82 +3.94 +3.69 1,519,533