CDW: CDW Corporation

As of Friday, February 7th, 2025

$ 192.02

-7.84 -3.92%

Open: 199.77
High: 200.28
Low: 191.15
Volume: 1,430,970
Previous Close on Thursday, February 6th, 2025

$ 199.86

-6.27 -3.04%

Open: 204.81
High: 205.00
Low: 198.17
Volume: 1,931,435
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 199.77 200.28 191.15 192.02 1,430,970 -7.84 -3.92
2025-02-06 204.81 205.00 198.17 199.86 1,931,435 -6.27 -3.04
2025-02-05 222.91 222.92 203.51 206.13 3,788,646 +6.79 +3.41
2025-02-04 195.99 200.65 195.75 199.34 2,050,184 +0.90 +0.45
2025-02-03 196.28 200.27 194.27 198.44 1,763,113 -0.70 -0.35
2025-01-31 197.70 200.89 197.70 199.14 1,573,709 +1.38 +0.70
2025-01-30 198.49 199.01 196.75 197.76 1,150,743 +2.23 +1.14
2025-01-29 195.28 195.87 193.81 195.53 891,050 +0.77 +0.40

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 222.92
On 2025-02-05
191.15
On 2025-02-07
-7.12 -3.58 222.92
On 2025-02-05
191.15
On 2025-02-07
-14.25 199.16
10D 222.92
On 2025-02-05
190.99
On 2025-01-27
-3.11 -1.59 222.92
On 2025-02-05
191.15
On 2025-02-07
-14.25 197.70
20D 222.92
On 2025-02-05
178.61
On 2025-01-10
10.68 5.89 222.92
On 2025-02-05
191.15
On 2025-02-07
-14.25 193.51
WTD 222.92
On 2025-02-05
191.15
On 2025-02-07
-7.12 -3.58 222.92
On 2025-02-05
191.15
On 2025-02-07
-14.25 199.16
MTD 222.92
On 2025-02-05
191.15
On 2025-02-07
-7.12 -3.58 222.92
On 2025-02-05
191.15
On 2025-02-07
-14.25 199.16
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

192.02 -7.84 -3.92 1,430,970