GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CDW Corporation Stock Price (Quote) NASDAQ:CDW

$169.10 ( -1.19% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $162.47 $173.29 Wednesday, 23rd Jun 2021 CDW stock ended at $169.10. This is 1.19% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.53% from a day low at $168.85 to a day high of $171.44.
90 days $154.53 $184.58
52 weeks $105.87 $184.58

Historical CDW Corporation prices

Date Open High Low Close Volume
2021-06-23 $170.86 $171.44 $168.85 $169.10 867 868
2021-06-22 $169.25 $171.83 $168.72 $171.14 707 172
2021-06-21 $166.90 $170.39 $166.12 $169.73 592 626
2021-06-18 $168.19 $169.41 $164.63 $165.78 1 457 700
2021-06-17 $170.93 $171.54 $168.20 $169.24 977 154
2021-06-16 $170.92 $173.29 $169.90 $171.73 1 299 400
2021-06-15 $169.61 $172.00 $168.98 $170.93 837 337
2021-06-14 $168.68 $169.62 $167.92 $169.30 649 971
2021-06-11 $168.49 $168.76 $166.98 $168.66 588 810
2021-06-10 $166.17 $167.44 $165.21 $167.41 384 854
2021-06-09 $167.00 $167.29 $165.69 $165.81 456 207
2021-06-08 $166.50 $167.49 $165.71 $166.48 432 778
2021-06-07 $167.07 $167.82 $165.36 $165.76 682 682
2021-06-04 $165.76 $168.23 $165.51 $167.49 621 960
2021-06-03 $163.04 $166.12 $162.47 $165.28 775 776
2021-06-02 $164.59 $165.96 $164.36 $164.96 641 095
2021-06-01 $165.96 $166.94 $163.46 $163.87 817 357
2021-05-28 $167.31 $168.08 $162.94 $165.42 947 823
2021-05-27 $166.93 $168.14 $166.04 $167.18 1 247 569
2021-05-26 $166.80 $167.37 $164.92 $166.08 1 282 906
2021-05-25 $169.59 $169.85 $166.36 $166.73 450 891
2021-05-24 $169.23 $169.98 $168.03 $168.56 471 580
2021-05-21 $168.52 $169.76 $167.07 $168.07 771 219
2021-05-20 $168.03 $168.76 $166.86 $168.06 844 882
2021-05-19 $164.92 $168.24 $164.35 $168.03 569 858
2021-05-18 $169.56 $169.84 $167.80 $167.87 731 233
2021-05-17 $167.89 $169.27 $166.62 $169.14 640 767
2021-05-14 $169.88 $170.06 $166.35 $169.45 877 994
2021-05-13 $164.95 $169.76 $163.66 $168.53 1 241 669
2021-05-12 $164.63 $166.43 $162.57 $163.48 1 227 579
2021-05-11 $168.60 $169.64 $166.66 $167.64 1 497 037
2021-05-10 $174.87 $175.39 $171.40 $171.42 545 541
2021-05-07 $172.67 $175.38 $171.97 $174.87 784 459
2021-05-06 $171.06 $172.92 $166.41 $172.60 1 314 020
2021-05-05 $174.65 $176.00 $169.04 $171.40 1 462 884
2021-05-04 $178.56 $179.10 $175.02 $176.30 973 170
2021-05-03 $180.26 $180.77 $177.51 $179.20 716 426
2021-04-30 $181.46 $181.46 $177.86 $178.33 863 394
2021-04-29 $183.22 $184.02 $181.95 $182.50 515 642
2021-04-28 $183.43 $183.85 $181.11 $182.03 423 214
2021-04-27 $183.01 $183.72 $181.67 $183.49 472 313
2021-04-26 $182.76 $184.00 $181.64 $183.11 613 990
2021-04-23 $181.91 $183.52 $180.93 $182.61 775 245
2021-04-22 $182.67 $183.11 $180.26 $180.87 539 897
2021-04-21 $181.38 $182.61 $180.80 $181.83 815 243
2021-04-20 $181.31 $183.63 $179.72 $180.74 784 252
2021-04-19 $183.10 $184.06 $181.91 $182.20 856 801
2021-04-16 $184.58 $184.58 $181.58 $184.01 959 842
2021-04-15 $178.78 $181.04 $176.92 $180.82 893 703
2021-04-14 $176.99 $178.93 $175.44 $178.13 1 199 640

About CDW Corporation

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT