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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.