CDW: CDW Corporation

As of Friday, August 22nd, 2025

$ 167.00

+2.82 +1.72%

Open: 165.65
High: 169.84
Low: 164.28
Volume: 1,576,136
Previous Close on Thursday, August 21st, 2025

$ 164.18

-2.73 -1.64%

Open: 165.69
High: 165.91
Low: 162.88
Volume: 710,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 165.65 169.84 164.28 167.00 1,576,136 +2.82 +1.72
2025-08-21 165.69 165.91 162.88 164.18 710,801 -2.73 -1.64
2025-08-20 167.59 168.25 166.15 166.91 947,859 -0.67 -0.40
2025-08-19 166.04 169.29 165.41 167.58 1,037,443 +1.83 +1.10
2025-08-18 163.90 166.51 163.43 165.76 770,168 +2.00 +1.22
2025-08-15 165.83 167.35 163.44 163.76 1,829,256 -2.33 -1.40
2025-08-14 166.20 166.49 163.92 166.09 1,183,309 -1.39 -0.83
2025-08-13 164.39 167.71 163.54 167.48 1,179,902 +3.41 +2.08
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 169.84
On 2025-08-22		 162.88
On 2025-08-21		 3.24 1.98 169.29
On 2025-08-19		 162.88
On 2025-08-21		 -3.79 166.29
10D 169.84
On 2025-08-22		 159.78
On 2025-08-11		 4.08 2.50 169.29
On 2025-08-19		 162.88
On 2025-08-21		 -3.79 165.30
20D 183.66
On 2025-07-29		 159.69
On 2025-08-06		 -14.14 -7.81 183.66
On 2025-07-29		 159.69
On 2025-08-06		 -13.05 168.39
WTD 169.84
On 2025-08-22		 162.88
On 2025-08-21		 3.24 1.98 169.29
On 2025-08-19		 162.88
On 2025-08-21		 -3.79 166.29
MTD 173.38
On 2025-08-05		 159.69
On 2025-08-06		 -7.38 -4.23 173.38
On 2025-08-05		 159.69
On 2025-08-06		 -7.90 165.60
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
THO

Thor Industries Inc.

111.67 +6.65 +6.33 997,760
VALE

Vale S.A.

10.12 +0.31 +3.16 31,597,373
CRS

Carpenter Technology Corp.

243.89 +2.56 +1.06 952,242
BXP

Boston Properties Inc.

69.37 +2.95 +4.44 1,269,399
CDW

CDW Corporation

167.00 +2.82 +1.72 1,576,136