CDW: CDW Corporation

As of Monday, February 9th, 2026

$ 143.44

+0.82 +0.57%

Open: 141.16
High: 144.01
Low: 140.60
Volume: 1,297,523
Previous Close on Friday, February 6th, 2026

$ 142.62

+1.85 +1.31%

Open: 140.55
High: 142.72
Low: 139.77
Volume: 1,688,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 141.16 144.01 140.60 143.44 1,297,519 +0.82 +0.57
2026-02-06 140.55 142.72 139.77 142.62 1,688,956 +1.85 +1.31
2026-02-05 137.73 140.90 135.75 140.77 2,214,667 +2.69 +1.95
2026-02-04 133.50 140.56 129.67 138.08 3,045,961 +11.92 +9.45
2026-02-03 125.46 127.59 124.08 126.16 2,886,826 -0.67 -0.53
2026-02-02 126.13 128.32 125.43 126.83 2,199,320 +0.44 +0.35
2026-01-30 124.99 127.00 124.06 126.39 1,740,188 +1.19 +0.95
2026-01-29 124.67 125.56 123.13 125.20 1,558,793 +0.48 +0.38
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 144.01
On 2026-02-09		 124.08
On 2026-02-03		 16.61 13.10 127.59
On 2026-02-03		 127.59
On 2026-02-03		 0.00 138.21
10D 144.01
On 2026-02-09		 123.09
On 2026-01-28		 16.04 12.59 127.41
On 2026-01-27		 123.09
On 2026-01-28		 -3.39 131.96
20D 144.01
On 2026-02-09		 123.09
On 2026-01-28		 9.95 7.45 136.09
On 2026-01-13		 123.09
On 2026-01-28		 -9.56 130.95
WTD 144.01
On 2026-02-09		 140.60
On 2026-02-09		 0.82 0.57 -- -- -- 143.44
MTD 144.01
On 2026-02-09		 124.08
On 2026-02-03		 17.05 13.49 128.32
On 2026-02-02		 124.08
On 2026-02-03		 -3.30 136.32
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

143.44 +0.82 +0.57 1,297,523