CDW: CDW Corporation

As of Friday, February 20th, 2026

$ 124.64

+0.47 +0.38%

Open: 122.98
High: 126.05
Low: 120.72
Volume: 1,772,859
Previous Close on Thursday, February 19th, 2026

$ 124.17

-0.12 -0.10%

Open: 123.88
High: 125.14
Low: 119.83
Volume: 2,022,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 122.98 126.05 120.72 124.64 1,772,859 +0.47 +0.38
2026-02-19 123.88 125.14 119.83 124.17 2,022,166 -0.12 -0.10
2026-02-18 124.96 126.06 123.01 124.29 2,244,959 -0.86 -0.68
2026-02-17 127.49 128.28 123.58 125.15 1,802,382 -1.72 -1.35
2026-02-13 127.74 129.84 126.49 126.86 2,126,573 +0.03 +0.02
2026-02-12 134.97 134.98 120.52 126.83 3,485,861 -8.14 -6.03
2026-02-11 143.39 143.39 134.54 134.97 2,253,728 -7.88 -5.52
2026-02-10 143.50 144.46 141.48 142.85 1,546,788 -0.59 -0.41
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 129.84
On 2026-02-13		 119.83
On 2026-02-19		 -2.19 -1.73 129.84
On 2026-02-13		 119.83
On 2026-02-19		 -7.71 125.02
10D 144.46
On 2026-02-10		 119.83
On 2026-02-19		 -16.13 -11.46 144.46
On 2026-02-10		 119.83
On 2026-02-19		 -17.05 131.58
20D 144.46
On 2026-02-10		 119.83
On 2026-02-19		 -4.67 -3.61 144.46
On 2026-02-10		 119.83
On 2026-02-19		 -17.05 130.14
WTD 128.28
On 2026-02-17		 119.83
On 2026-02-19		 -2.22 -1.75 128.28
On 2026-02-17		 119.83
On 2026-02-19		 -6.59 124.56
MTD 144.46
On 2026-02-10		 119.83
On 2026-02-19		 -1.75 -1.38 144.46
On 2026-02-10		 119.83
On 2026-02-19		 -17.05 131.98
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

124.64 +0.47 +0.38 1,772,859