CDW: CDW Corporation

As of Friday, August 21st, 2026

$ 137.25

+3.71 +2.78%

Open: 134.09
High: 140.74
Low: 132.27
Volume: 2,063,812
Previous Close on Thursday, August 20th, 2026

$ 133.54

-3.66 -2.67%

Open: 137.20
High: 139.90
Low: 133.25
Volume: 2,401,520

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 134.09 140.74 132.27 137.25 2,063,812 +3.71 +2.78
2026-08-20 137.20 139.90 133.25 133.54 2,401,520 -3.66 -2.67
2026-08-19 135.00 138.76 133.63 137.20 2,268,088 +2.23 +1.65
2026-08-18 134.79 137.16 134.12 134.97 1,145,196 -0.33 -0.24
2026-08-17 139.77 140.95 134.32 135.30 1,212,554 -4.12 -2.96
2026-08-14 142.97 142.97 138.75 139.42 1,152,552 -2.63 -1.85
2026-08-13 136.13 142.34 136.13 142.05 1,443,229 +5.38 +3.94
2026-08-12 135.80 137.15 132.68 136.67 1,139,624 +1.30 +0.96
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 140.95
On 2026-08-17		 132.27
On 2026-08-21		 -2.17 -1.56 140.95
On 2026-08-17		 132.27
On 2026-08-21		 -6.16 135.65
10D 142.97
On 2026-08-14		 132.27
On 2026-08-21		 1.44 1.06 142.97
On 2026-08-14		 132.27
On 2026-08-21		 -7.49 136.82
20D 154.50
On 2026-08-04		 113.00
On 2026-08-05		 3.43 2.56 154.50
On 2026-08-04		 113.00
On 2026-08-05		 -26.86 140.56
WTD 140.95
On 2026-08-17		 132.27
On 2026-08-21		 -2.17 -1.56 140.95
On 2026-08-17		 132.27
On 2026-08-21		 -6.16 135.65
MTD 154.50
On 2026-08-04		 113.00
On 2026-08-05		 -10.56 -7.14 154.50
On 2026-08-04		 113.00
On 2026-08-05		 -26.86 139.19
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

137.25 +3.71 +2.78 2,063,812