NASDAQ:CDW
$201.08
(
-0.495%
)
Friday, 3rd Feb 2023
CDW Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $177.61 | $203.57 | Friday, 3rd Feb 2023 CDW stock ended at $201.08. This is 0.495% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.74% from a day low at $200.08 to a day high of $203.57. |
| 90 days | $170.18 | $203.57 | |
| 52 weeks | $147.91 | $203.57 |
Historical CDW Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $200.08 | $203.57 | $200.08 | $201.08 | 741 779 |
| 2023-02-02 | $200.58 | $203.35 | $200.28 | $202.08 | 1 250 788 |
| 2023-02-01 | $194.77 | $200.42 | $194.77 | $199.18 | 722 026 |
| 2023-01-31 | $194.50 | $196.12 | $191.26 | $196.03 | 854 893 |
| 2023-01-30 | $192.43 | $194.94 | $192.26 | $194.03 | 702 910 |
| 2023-01-27 | $193.11 | $194.41 | $192.81 | $193.29 | 758 257 |
| 2023-01-26 | $193.61 | $195.07 | $191.89 | $194.30 | 735 248 |
| 2023-01-25 | $194.66 | $194.98 | $189.38 | $192.12 | 860 880 |
| 2023-01-24 | $199.62 | $199.62 | $196.58 | $197.14 | 754 329 |
| 2023-01-23 | $198.94 | $201.78 | $197.85 | $199.97 | 691 928 |
| 2023-01-20 | $197.16 | $199.11 | $196.76 | $198.76 | 1 139 335 |
| 2023-01-19 | $197.32 | $198.23 | $195.74 | $197.29 | 1 432 417 |
| 2023-01-18 | $199.00 | $201.00 | $197.39 | $198.09 | 1 370 316 |
| 2023-01-17 | $195.15 | $198.28 | $194.03 | $197.62 | 1 108 200 |
| 2023-01-13 | $192.01 | $195.30 | $192.00 | $194.85 | 713 700 |
| 2023-01-12 | $190.89 | $193.61 | $189.28 | $193.39 | 686 236 |
| 2023-01-11 | $186.96 | $190.70 | $186.79 | $190.58 | 506 500 |
| 2023-01-10 | $183.45 | $186.49 | $182.87 | $186.38 | 349 015 |
| 2023-01-09 | $183.80 | $186.87 | $183.19 | $183.96 | 567 005 |
| 2023-01-06 | $180.33 | $183.77 | $179.48 | $183.22 | 443 900 |
| 2023-01-05 | $179.60 | $180.55 | $177.61 | $178.06 | 589 686 |
| 2023-01-04 | $181.52 | $182.97 | $179.87 | $181.15 | 583 079 |
| 2023-01-03 | $179.40 | $181.02 | $178.04 | $179.51 | 515 357 |
| 2022-12-30 | $178.55 | $178.70 | $176.48 | $178.58 | 337 649 |
| 2022-12-29 | $176.73 | $180.66 | $176.11 | $179.86 | 330 805 |
| 2022-12-28 | $179.16 | $179.69 | $175.34 | $175.47 | 395 890 |
| 2022-12-27 | $179.05 | $180.10 | $177.60 | $178.99 | 566 980 |
| 2022-12-23 | $177.34 | $178.61 | $176.40 | $178.14 | 350 709 |
| 2022-12-22 | $179.48 | $180.83 | $175.54 | $177.82 | 576 637 |
| 2022-12-21 | $180.66 | $183.10 | $179.71 | $181.09 | 572 115 |
| 2022-12-20 | $178.40 | $179.17 | $177.45 | $178.94 | 496 668 |
| 2022-12-19 | $180.63 | $181.09 | $177.84 | $178.33 | 458 923 |
| 2022-12-16 | $182.91 | $183.77 | $179.44 | $181.28 | 1 176 494 |
| 2022-12-15 | $189.33 | $191.99 | $183.47 | $184.20 | 550 030 |
| 2022-12-14 | $192.61 | $197.00 | $190.86 | $192.03 | 660 160 |
| 2022-12-13 | $195.00 | $195.00 | $189.68 | $192.98 | 905 541 |
| 2022-12-12 | $185.93 | $189.68 | $185.44 | $189.62 | 509 549 |
| 2022-12-09 | $187.20 | $188.28 | $185.35 | $185.48 | 344 926 |
| 2022-12-08 | $185.49 | $187.18 | $184.48 | $186.95 | 401 015 |
| 2022-12-07 | $184.72 | $185.78 | $183.40 | $184.85 | 589 912 |
| 2022-12-06 | $187.27 | $187.27 | $183.12 | $184.74 | 354 260 |
| 2022-12-05 | $188.39 | $188.39 | $185.21 | $186.93 | 525 371 |
| 2022-12-02 | $188.50 | $190.70 | $187.69 | $190.02 | 684 778 |
| 2022-12-01 | $190.00 | $192.00 | $188.95 | $191.21 | 666 067 |
| 2022-11-30 | $183.82 | $188.93 | $182.89 | $188.64 | 1 488 256 |
| 2022-11-29 | $185.10 | $185.84 | $182.32 | $184.08 | 703 481 |
| 2022-11-28 | $187.18 | $188.11 | $184.60 | $185.30 | 977 787 |
| 2022-11-25 | $188.78 | $189.43 | $188.00 | $188.20 | 231 939 |
| 2022-11-23 | $188.34 | $190.74 | $187.71 | $189.24 | 320 602 |
| 2022-11-22 | $186.30 | $189.34 | $185.33 | $188.50 | 452 081 |
About CDW Corporation
CDW Corporation provides information technology (IT) solutions in the United States, the United Kingdom, and Canada. It operates through three segments: Corporate, Small Business, and Public. The company offers discrete hardware and software products and services, as well as integrated IT solutions, including on-premise, hybrid, and cloud capabilities across data center and networking, digital workspace, and security. Its hardware products compri... CDW Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
