CDW: CDW Corporation

As of Friday, June 13th, 2025

$ 170.42

-4.33 -2.48%

Open: 172.45
High: 173.67
Low: 169.96
Volume: 1,115,978
Previous Close on Thursday, June 12th, 2025

$ 174.75

-1.00 -0.57%

Open: 175.69
High: 176.21
Low: 173.87
Volume: 971,107

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 172.45 173.67 169.96 170.42 1,115,978 -4.33 -2.48
2025-06-12 175.69 176.21 173.87 174.75 971,107 -1.00 -0.57
2025-06-11 179.48 180.00 175.26 175.75 782,595 -2.98 -1.67
2025-06-10 177.91 179.12 176.82 178.73 1,368,971 +1.30 +0.73
2025-06-09 179.51 180.02 177.23 177.43 1,038,577 -0.81 -0.45
2025-06-06 177.71 178.94 176.64 178.24 615,364 +2.41 +1.37
2025-06-05 176.61 177.78 175.34 175.83 1,130,116 -0.97 -0.55
2025-06-04 179.62 180.42 176.73 176.80 1,005,614 -2.55 -1.42
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 180.02
On 2025-06-09		 169.96
On 2025-06-13		 -7.82 -4.39 180.02
On 2025-06-09		 169.96
On 2025-06-13		 -5.59 175.42
10D 180.42
On 2025-06-04		 169.96
On 2025-06-13		 -9.82 -5.45 180.42
On 2025-06-04		 169.96
On 2025-06-13		 -5.80 176.21
20D 189.45
On 2025-05-19		 169.96
On 2025-06-13		 -18.01 -9.56 189.45
On 2025-05-19		 169.96
On 2025-06-13		 -10.29 180.31
WTD 180.02
On 2025-06-09		 169.96
On 2025-06-13		 -7.82 -4.39 180.02
On 2025-06-09		 169.96
On 2025-06-13		 -5.59 175.42
MTD 180.42
On 2025-06-04		 169.96
On 2025-06-13		 -9.82 -5.45 180.42
On 2025-06-04		 169.96
On 2025-06-13		 -5.80 176.21
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

170.42 -4.33 -2.48 1,115,978