Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CDW Corporation Stock Price (Quote) NASDAQ:CDW
$191.47 ( 0.48% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $172.24 | $194.31 | Friday, 22nd Oct 2021 CDW stock ended at $191.47. This is 0.48% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.34% from a day low at $190.55 to a day high of $193.11. |
| 90 days | $172.24 | $203.82 | |
| 52 weeks | $117.02 | $203.82 |
Historical CDW Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $190.55 | $193.11 | $190.55 | $191.47 | 431 744 |
| 2021-10-21 | $188.28 | $190.67 | $187.65 | $190.55 | 577 817 |
| 2021-10-20 | $188.06 | $189.49 | $187.72 | $188.39 | 697 405 |
| 2021-10-19 | $186.74 | $187.77 | $185.56 | $187.63 | 546 483 |
| 2021-10-18 | $178.97 | $190.72 | $178.96 | $186.23 | 1 628 757 |
| 2021-10-15 | $177.79 | $179.14 | $177.11 | $177.72 | 709 394 |
| 2021-10-14 | $175.81 | $178.23 | $174.64 | $177.53 | 715 108 |
| 2021-10-13 | $174.50 | $175.63 | $172.88 | $174.02 | 718 122 |
| 2021-10-12 | $175.55 | $175.80 | $173.15 | $173.61 | 613 444 |
| 2021-10-11 | $175.60 | $176.49 | $174.37 | $174.57 | 592 575 |
| 2021-10-08 | $178.03 | $178.08 | $176.12 | $176.88 | 558 686 |
| 2021-10-07 | $177.28 | $178.78 | $176.58 | $177.46 | 815 190 |
| 2021-10-06 | $178.55 | $178.55 | $172.24 | $175.53 | 1 251 836 |
| 2021-10-05 | $183.06 | $185.67 | $181.82 | $184.13 | 576 542 |
| 2021-10-04 | $185.24 | $187.47 | $182.22 | $182.65 | 1 007 769 |
| 2021-10-01 | $182.66 | $186.42 | $180.25 | $185.71 | 817 674 |
| 2021-09-30 | $186.01 | $187.10 | $181.89 | $182.02 | 894 280 |
| 2021-09-29 | $188.12 | $188.67 | $183.94 | $185.39 | 468 308 |
| 2021-09-28 | $190.65 | $191.09 | $185.59 | $186.14 | 584 918 |
| 2021-09-27 | $191.98 | $193.76 | $191.45 | $192.29 | 425 566 |
| 2021-09-24 | $191.55 | $193.70 | $191.11 | $193.06 | 413 885 |
| 2021-09-23 | $189.12 | $194.31 | $189.07 | $192.52 | 401 271 |
| 2021-09-22 | $188.54 | $190.89 | $188.54 | $189.63 | 428 242 |
| 2021-09-21 | $188.31 | $188.99 | $185.76 | $187.76 | 650 912 |
| 2021-09-20 | $187.60 | $190.00 | $185.72 | $187.80 | 797 102 |
| 2021-09-17 | $192.88 | $193.68 | $190.17 | $191.14 | 1 866 679 |
| 2021-09-16 | $194.22 | $195.86 | $193.75 | $194.34 | 801 106 |
| 2021-09-15 | $192.71 | $195.53 | $191.48 | $195.09 | 1 124 254 |
| 2021-09-14 | $198.70 | $198.70 | $192.51 | $193.48 | 814 837 |
| 2021-09-13 | $199.86 | $200.09 | $195.35 | $196.77 | 600 808 |
| 2021-09-10 | $200.41 | $201.92 | $197.71 | $197.99 | 537 540 |
| 2021-09-09 | $200.07 | $202.12 | $199.33 | $199.55 | 629 787 |
| 2021-09-08 | $200.39 | $200.66 | $198.50 | $200.39 | 657 732 |
| 2021-09-07 | $201.80 | $202.26 | $200.27 | $201.25 | 509 769 |
| 2021-09-03 | $202.36 | $203.82 | $202.16 | $202.70 | 377 609 |
| 2021-09-02 | $200.67 | $203.34 | $200.67 | $203.26 | 471 278 |
| 2021-09-01 | $200.95 | $201.36 | $198.40 | $200.29 | 525 291 |
| 2021-08-31 | $200.76 | $201.35 | $199.32 | $200.61 | 974 151 |
| 2021-08-30 | $199.79 | $201.36 | $198.62 | $200.74 | 650 102 |
| 2021-08-27 | $197.85 | $199.45 | $196.87 | $199.25 | 780 229 |
| 2021-08-26 | $198.36 | $199.11 | $197.25 | $198.07 | 539 999 |
| 2021-08-25 | $196.65 | $199.10 | $196.38 | $198.38 | 540 730 |
| 2021-08-24 | $196.75 | $198.22 | $196.50 | $196.95 | 494 239 |
| 2021-08-23 | $196.34 | $197.31 | $195.43 | $196.90 | 389 224 |
| 2021-08-20 | $194.62 | $196.53 | $194.20 | $195.77 | 516 265 |
| 2021-08-19 | $193.35 | $195.17 | $192.02 | $194.33 | 625 528 |
| 2021-08-18 | $196.39 | $197.83 | $195.04 | $195.27 | 422 192 |
| 2021-08-17 | $198.98 | $198.98 | $194.95 | $196.69 | 567 384 |
| 2021-08-16 | $198.10 | $199.05 | $196.77 | $199.02 | 804 276 |
| 2021-08-13 | $191.34 | $198.54 | $191.34 | $198.32 | 650 923 |
CDW Corporation distributes information technology (IT) solutions in North America and the United Kingdom. It operates in two segments, Corporate and Public. The company offers discrete hardware and software products, as well as integrated IT solutions, including mobility, security, data center optimization, cloud computing, virtualization, and collaboration. Its hardware products comprise notebooks/mobile devices, network communications, enterpr... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
