NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$235.70
-1.08 (-0.456%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $235.27 | $263.37 | Thursday, 18th Apr 2024 CDW stock ended at $235.70. This is 0.456% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.28% from a day low at $235.27 to a day high of $238.29. |
| 90 days | $224.51 | $263.37 | |
| 52 weeks | $161.53 | $263.37 |
| Date | Open | High | Low | Close | Volume |
| 2023-03-14 | $190.48 | $193.50 | $189.41 | $191.30 | 872 579 |
| 2023-03-13 | $188.83 | $191.70 | $188.05 | $188.42 | 729 584 |
| 2023-03-10 | $194.63 | $194.63 | $189.15 | $190.47 | 674 216 |
| 2023-03-09 | $200.71 | $201.67 | $196.11 | $196.21 | 582 129 |
| 2023-03-08 | $199.30 | $200.42 | $198.50 | $199.98 | 565 538 |
| 2023-03-07 | $202.98 | $203.35 | $198.68 | $199.33 | 468 966 |
| 2023-03-06 | $201.91 | $203.68 | $201.91 | $202.99 | 625 274 |
| 2023-03-03 | $202.29 | $202.57 | $200.88 | $201.63 | 633 769 |
| 2023-03-02 | $199.80 | $202.26 | $199.17 | $201.52 | 517 505 |
| 2023-03-01 | $202.14 | $203.45 | $200.34 | $200.78 | 516 137 |
| 2023-02-28 | $202.33 | $204.29 | $202.06 | $202.42 | 780 510 |
| 2023-02-27 | $204.12 | $204.55 | $201.63 | $202.52 | 690 375 |
| 2023-02-24 | $201.72 | $203.20 | $201.45 | $202.53 | 529 528 |
| 2023-02-23 | $205.80 | $205.80 | $202.28 | $204.62 | 591 339 |
| 2023-02-22 | $205.94 | $205.94 | $202.68 | $203.99 | 688 708 |
| 2023-02-21 | $213.04 | $213.04 | $204.92 | $205.50 | 1 106 350 |
| 2023-02-17 | $213.44 | $215.00 | $212.25 | $213.93 | 1 073 657 |
| 2023-02-16 | $211.87 | $214.96 | $210.92 | $214.25 | 1 408 935 |
| 2023-02-15 | $206.51 | $212.70 | $206.51 | $212.62 | 952 686 |
| 2023-02-14 | $209.68 | $210.72 | $206.32 | $208.09 | 902 096 |
| 2023-02-13 | $206.00 | $211.34 | $205.81 | $211.20 | 1 441 943 |
| 2023-02-10 | $203.08 | $205.77 | $201.98 | $205.64 | 1 190 212 |
| 2023-02-09 | $203.70 | $203.98 | $202.03 | $203.36 | 1 579 266 |
| 2023-02-08 | $200.45 | $204.77 | $195.26 | $201.66 | 1 470 334 |
| 2023-02-07 | $198.87 | $199.80 | $195.41 | $199.29 | 958 311 |
