CDW: CDW Corporation

As of Thursday, October 30th, 2025

$ 156.80

-0.52 -0.33%

Open: 157.32
High: 159.16
Low: 156.57
Volume: 1,091,061
Previous Close on Wednesday, October 29th, 2025

$ 157.32

+1.16 +0.74%

Open: 155.92
High: 158.12
Low: 154.75
Volume: 1,642,816

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 157.32 159.16 156.57 156.80 1,088,013 -0.52 -0.33
2025-10-29 155.92 158.12 154.75 157.32 1,642,816 +1.16 +0.74
2025-10-28 158.66 158.91 154.66 156.16 934,082 -3.07 -1.93
2025-10-27 159.00 160.83 156.38 159.23 1,817,855 +1.07 +0.68
2025-10-24 160.49 161.06 157.45 158.16 1,141,348 -0.32 -0.20
2025-10-23 156.32 159.37 154.85 158.48 1,047,505 +2.12 +1.36
2025-10-22 157.33 161.10 156.25 156.36 2,227,642 -0.17 -0.11
2025-10-21 153.80 157.37 153.80 156.53 1,090,761 +1.15 +0.74
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 161.06
On 2025-10-24		 154.66
On 2025-10-28		 -1.68 -1.06 161.06
On 2025-10-24		 154.66
On 2025-10-28		 -3.97 157.53
10D 161.10
On 2025-10-22		 150.23
On 2025-10-17		 5.70 3.77 161.10
On 2025-10-22		 154.66
On 2025-10-28		 -4.00 156.69
20D 162.47
On 2025-10-03		 144.90
On 2025-10-10		 -2.62 -1.64 162.47
On 2025-10-03		 144.90
On 2025-10-10		 -10.81 154.51
WTD 160.83
On 2025-10-27		 154.66
On 2025-10-28		 -1.36 -0.86 160.83
On 2025-10-27		 154.66
On 2025-10-28		 -3.84 157.38
MTD 162.47
On 2025-10-03		 144.90
On 2025-10-10		 -2.43 -1.53 162.47
On 2025-10-03		 144.90
On 2025-10-10		 -10.81 154.94
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
SEIC

SEI Investments Company

80.80 +0.19 +0.24 701,804
NFG

National Fuel Gas Company

79.32 +0.32 +0.41 688,142
IAG

IAMGOLD Corporation

11.66 +0.17 +1.48 10,483,108
ZEN

Zendesk Inc.

77.48 0.00 0.00
CDW

CDW Corporation

156.80 -0.52 -0.33 1,091,061