CDW: CDW Corporation

As of Friday, November 21st, 2025

$ 140.20

+3.56 +2.61%

Open: 136.62
High: 142.41
Low: 135.63
Volume: 2,062,635
Previous Close on Thursday, November 20th, 2025

$ 136.64

-3.07 -2.20%

Open: 141.66
High: 142.15
Low: 135.92
Volume: 1,413,919

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 136.62 142.41 135.63 140.20 2,062,635 +3.56 +2.61
2025-11-20 141.66 142.15 135.92 136.64 1,413,919 -3.07 -2.20
2025-11-19 139.49 140.44 138.08 139.71 1,054,069 -0.10 -0.07
2025-11-18 140.04 141.76 138.69 139.81 1,174,067 -0.43 -0.31
2025-11-17 144.75 144.99 138.80 140.24 1,415,926 -4.84 -3.34
2025-11-14 145.57 149.33 144.48 145.08 1,818,139 -1.67 -1.14
2025-11-13 146.02 150.35 146.02 146.75 1,835,699 -0.64 -0.43
2025-11-12 143.52 148.04 143.29 147.39 1,910,732 +4.72 +3.31
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 144.99
On 2025-11-17		 135.63
On 2025-11-21		 -4.88 -3.36 144.99
On 2025-11-17		 135.63
On 2025-11-21		 -6.46 139.32
10D 150.35
On 2025-11-13		 135.63
On 2025-11-21		 -2.25 -1.58 150.35
On 2025-11-13		 135.63
On 2025-11-21		 -9.79 142.18
20D 161.00
On 2025-11-03		 135.63
On 2025-11-21		 -17.96 -11.36 161.00
On 2025-11-03		 135.63
On 2025-11-21		 -15.76 146.88
WTD 144.99
On 2025-11-17		 135.63
On 2025-11-21		 -4.88 -3.36 144.99
On 2025-11-17		 135.63
On 2025-11-21		 -6.46 139.32
MTD 161.00
On 2025-11-03		 135.63
On 2025-11-21		 -19.17 -12.03 161.00
On 2025-11-03		 135.63
On 2025-11-21		 -15.76 143.24
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

140.20 +3.56 +2.61 2,062,635