NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$188.73
+0.94 (+0.501%)
At Close: Jan 17, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $168.48 | $191.14 | Friday, 17th Jan 2025 CDW stock ended at $188.73. This is 0.501% more than the trading day before Thursday, 16th Jan 2025. During the day the stock fluctuated 1.78% from a day low at $187.08 to a day high of $190.41. |
90 days | $168.48 | $221.38 | |
52 weeks | $168.48 | $263.37 |
Historical CDW Corporation prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 17, 2025 | $190.41 | $190.41 | $187.08 | $188.73 | 963 036 |
Jan 16, 2025 | $187.09 | $188.86 | $185.02 | $187.79 | 944 460 |
Jan 15, 2025 | $189.21 | $191.14 | $186.61 | $187.46 | 2 122 694 |
Jan 14, 2025 | $181.96 | $187.80 | $180.70 | $186.56 | 1 906 974 |
Jan 13, 2025 | $182.15 | $182.27 | $178.98 | $180.92 | 1 140 087 |
Jan 10, 2025 | $179.47 | $183.74 | $178.61 | $183.14 | 1 607 872 |
Jan 08, 2025 | $179.97 | $181.64 | $176.04 | $181.34 | 1 397 622 |
Jan 07, 2025 | $179.58 | $183.77 | $179.58 | $180.98 | 1 532 167 |
Jan 06, 2025 | $174.90 | $180.56 | $174.90 | $179.29 | 1 346 426 |
Jan 03, 2025 | $171.29 | $174.62 | $170.10 | $174.23 | 893 328 |
Jan 02, 2025 | $174.53 | $175.44 | $168.48 | $170.03 | 973 361 |
Dec 31, 2024 | $174.56 | $175.63 | $173.16 | $174.04 | 683 633 |
Dec 30, 2024 | $174.59 | $174.59 | $171.04 | $173.35 | 701 560 |
Dec 27, 2024 | $176.55 | $177.69 | $174.84 | $175.81 | 605 515 |
Dec 26, 2024 | $174.29 | $177.42 | $174.29 | $177.12 | 666 247 |
Dec 24, 2024 | $175.50 | $176.38 | $174.23 | $176.34 | 339 917 |
Dec 23, 2024 | $173.80 | $175.73 | $173.54 | $175.56 | 854 771 |
Dec 20, 2024 | $172.05 | $176.12 | $172.05 | $174.53 | 1 998 750 |
Dec 19, 2024 | $171.50 | $174.57 | $171.20 | $173.28 | 1 159 454 |
Dec 18, 2024 | $177.14 | $178.00 | $170.68 | $171.49 | 1 235 869 |
Dec 17, 2024 | $177.97 | $179.31 | $174.66 | $176.66 | 1 355 392 |
Dec 16, 2024 | $175.89 | $180.92 | $175.01 | $177.79 | 1 113 768 |
Dec 13, 2024 | $177.20 | $177.53 | $175.49 | $176.06 | 1 002 668 |
Dec 12, 2024 | $177.45 | $179.51 | $176.15 | $178.05 | 922 981 |
Dec 11, 2024 | $180.25 | $180.35 | $175.99 | $178.25 | 1 283 692 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CDW stock historical prices to predict future price movements?
Trend Analysis: Examine the CDW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CDW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.