Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CDW Corporation Stock Price (Quote) NASDAQ:CDW
$161.25 ( 0.66% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $155.39 | $177.57 | Monday, 23rd May 2022 CDW stock ended at $161.25. This is 0.66% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.62% from a day low at $158.98 to a day high of $163.15. |
| 90 days | $155.39 | $183.69 | |
| 52 weeks | $155.39 | $208.71 |
Historical CDW Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $161.85 | $163.15 | $158.98 | $161.25 | 847 427 |
| 2022-05-20 | $163.21 | $163.42 | $155.39 | $160.20 | 749 499 |
| 2022-05-19 | $162.52 | $164.21 | $158.91 | $161.95 | 949 441 |
| 2022-05-18 | $171.25 | $172.17 | $162.81 | $163.73 | 685 845 |
| 2022-05-17 | $171.80 | $173.31 | $170.62 | $172.65 | 473 880 |
| 2022-05-16 | $168.37 | $170.67 | $166.57 | $169.17 | 724 599 |
| 2022-05-13 | $167.89 | $170.73 | $167.44 | $169.34 | 746 236 |
| 2022-05-12 | $163.25 | $167.91 | $163.25 | $166.79 | 869 310 |
| 2022-05-11 | $167.00 | $170.44 | $164.04 | $164.45 | 851 746 |
| 2022-05-10 | $168.26 | $169.71 | $164.28 | $166.55 | 781 583 |
| 2022-05-09 | $167.78 | $169.60 | $164.07 | $164.80 | 747 522 |
| 2022-05-06 | $170.25 | $171.97 | $166.97 | $170.62 | 805 786 |
| 2022-05-05 | $175.15 | $176.63 | $168.63 | $171.21 | 1 205 140 |
| 2022-05-04 | $169.00 | $177.57 | $169.00 | $177.11 | 1 646 079 |
| 2022-05-03 | $164.81 | $168.63 | $163.87 | $167.68 | 1 331 897 |
| 2022-05-02 | $163.02 | $164.52 | $159.91 | $164.13 | 1 223 141 |
| 2022-04-29 | $167.68 | $169.39 | $162.65 | $163.18 | 872 673 |
| 2022-04-28 | $164.08 | $168.99 | $163.50 | $168.64 | 1 236 940 |
| 2022-04-27 | $163.04 | $165.52 | $161.66 | $162.53 | 1 282 233 |
| 2022-04-26 | $169.52 | $169.96 | $163.02 | $163.17 | 1 109 702 |
| 2022-04-25 | $169.13 | $170.88 | $165.37 | $170.65 | 815 367 |
| 2022-04-22 | $179.96 | $179.96 | $169.27 | $169.54 | 523 319 |
| 2022-04-21 | $179.96 | $181.02 | $175.80 | $176.41 | 514 800 |
| 2022-04-20 | $176.05 | $181.00 | $175.60 | $179.00 | 962 600 |
| 2022-04-19 | $172.15 | $175.20 | $172.15 | $173.94 | 2 277 100 |
| 2022-04-18 | $172.72 | $174.75 | $170.87 | $171.68 | 828 100 |
| 2022-04-14 | $174.12 | $176.73 | $172.63 | $172.97 | 1 015 534 |
| 2022-04-13 | $171.34 | $172.24 | $170.26 | $170.97 | 738 526 |
| 2022-04-12 | $173.25 | $175.80 | $170.65 | $171.60 | 642 791 |
| 2022-04-11 | $174.94 | $175.69 | $171.86 | $172.19 | 482 712 |
| 2022-04-08 | $177.42 | $177.51 | $174.91 | $175.65 | 503 066 |
| 2022-04-07 | $175.80 | $178.28 | $174.93 | $177.32 | 736 200 |
| 2022-04-06 | $175.17 | $177.36 | $174.03 | $176.38 | 868 200 |
| 2022-04-05 | $178.15 | $179.45 | $176.13 | $176.81 | 589 000 |
| 2022-04-04 | $177.76 | $179.72 | $176.79 | $178.83 | 650 700 |
| 2022-04-01 | $179.90 | $180.16 | $175.00 | $177.73 | 722 919 |
| 2022-03-31 | $179.65 | $181.13 | $178.41 | $178.90 | 1 036 749 |
| 2022-03-30 | $180.64 | $180.64 | $177.60 | $178.81 | 713 928 |
| 2022-03-29 | $179.62 | $182.85 | $179.06 | $180.96 | 1 511 000 |
| 2022-03-28 | $175.47 | $177.85 | $174.82 | $177.31 | 1 151 000 |
| 2022-03-25 | $176.89 | $177.15 | $174.08 | $176.15 | 674 600 |
| 2022-03-24 | $175.00 | $176.47 | $174.20 | $175.84 | 621 200 |
| 2022-03-23 | $177.71 | $178.33 | $174.52 | $174.53 | 378 000 |
| 2022-03-22 | $179.73 | $180.29 | $177.52 | $178.15 | 616 179 |
| 2022-03-21 | $178.96 | $179.96 | $177.30 | $178.79 | 450 177 |
| 2022-03-18 | $175.77 | $179.93 | $175.19 | $179.39 | 963 920 |
| 2022-03-17 | $172.59 | $176.67 | $172.33 | $176.41 | 546 500 |
| 2022-03-16 | $173.63 | $176.80 | $169.90 | $173.40 | 696 100 |
| 2022-03-15 | $167.52 | $172.60 | $166.75 | $172.28 | 751 400 |
| 2022-03-14 | $170.88 | $171.91 | $165.20 | $166.60 | 800 200 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
