NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$240.47
+2.83 (+1.19%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $234.45 | $263.37 | Tuesday, 23rd Apr 2024 CDW stock ended at $240.47. This is 1.19% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.51% from a day low at $237.85 to a day high of $241.43. |
| 90 days | $224.79 | $263.37 | |
| 52 weeks | $162.61 | $263.37 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $175.52 | $176.14 | $173.91 | $174.61 | 683 852 |
| May 26, 2023 | $174.22 | $174.91 | $171.00 | $174.22 | 854 090 |
| May 25, 2023 | $168.33 | $171.63 | $168.33 | $170.64 | 605 382 |
| May 24, 2023 | $169.86 | $169.86 | $167.57 | $167.74 | 829 554 |
| May 23, 2023 | $174.19 | $174.47 | $170.00 | $170.20 | 1 103 841 |
| May 22, 2023 | $173.03 | $175.88 | $172.61 | $175.71 | 717 158 |
| May 19, 2023 | $175.69 | $175.97 | $172.26 | $172.59 | 731 832 |
| May 18, 2023 | $173.98 | $175.03 | $172.54 | $174.73 | 849 553 |
| May 17, 2023 | $170.88 | $173.62 | $169.93 | $173.25 | 1 146 357 |
| May 16, 2023 | $170.41 | $171.30 | $169.86 | $170.03 | 719 593 |
| May 15, 2023 | $170.58 | $171.44 | $168.65 | $171.41 | 767 142 |
| May 12, 2023 | $168.64 | $170.27 | $168.28 | $170.24 | 540 182 |
| May 11, 2023 | $167.50 | $167.95 | $166.37 | $167.50 | 792 790 |
| May 10, 2023 | $168.45 | $169.13 | $166.84 | $168.66 | 1 032 145 |
| May 09, 2023 | $165.21 | $168.11 | $164.62 | $167.76 | 961 584 |
| May 08, 2023 | $165.29 | $166.98 | $165.10 | $166.13 | 1 073 040 |
| May 05, 2023 | $165.61 | $167.71 | $165.20 | $165.99 | 1 088 461 |
| May 04, 2023 | $163.21 | $165.93 | $162.61 | $163.86 | 1 450 333 |
| May 03, 2023 | $171.76 | $172.00 | $164.68 | $164.97 | 1 096 159 |
| May 02, 2023 | $169.47 | $170.27 | $165.24 | $167.86 | 1 398 630 |
| May 01, 2023 | $169.71 | $171.37 | $168.92 | $170.32 | 1 349 115 |
| Apr 28, 2023 | $168.51 | $169.76 | $168.09 | $169.59 | 1 056 740 |
| Apr 27, 2023 | $165.83 | $168.33 | $164.49 | $168.03 | 1 121 104 |
| Apr 26, 2023 | $164.88 | $165.72 | $163.73 | $165.12 | 1 278 427 |
| Apr 25, 2023 | $165.37 | $166.28 | $164.29 | $165.11 | 1 115 244 |
