NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$214.61
-27.25 (-11.27%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $213.44 | $263.37 | Wednesday, 1st May 2024 CDW stock ended at $214.61. This is 11.27% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.22% from a day low at $213.44 to a day high of $226.72. |
| 90 days | $213.44 | $263.37 | |
| 52 weeks | $162.61 | $263.37 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2022 | $187.27 | $187.27 | $183.12 | $184.74 | 354 260 |
| Dec 05, 2022 | $188.39 | $188.39 | $185.21 | $186.93 | 525 371 |
| Dec 02, 2022 | $188.50 | $190.70 | $187.69 | $190.02 | 684 778 |
| Dec 01, 2022 | $190.00 | $192.00 | $188.95 | $191.21 | 666 067 |
| Nov 30, 2022 | $183.82 | $188.93 | $182.89 | $188.64 | 1 488 256 |
| Nov 29, 2022 | $185.10 | $185.84 | $182.32 | $184.08 | 703 481 |
| Nov 28, 2022 | $187.18 | $188.11 | $184.60 | $185.30 | 977 787 |
| Nov 25, 2022 | $188.78 | $189.43 | $188.00 | $188.20 | 231 939 |
| Nov 23, 2022 | $188.34 | $190.74 | $187.71 | $189.24 | 320 602 |
| Nov 22, 2022 | $186.30 | $189.34 | $185.33 | $188.50 | 452 081 |
| Nov 21, 2022 | $185.50 | $186.76 | $183.92 | $184.78 | 220 405 |
| Nov 18, 2022 | $184.97 | $186.24 | $183.46 | $185.59 | 213 770 |
| Nov 17, 2022 | $180.79 | $182.82 | $179.50 | $181.61 | 153 814 |
| Nov 16, 2022 | $184.65 | $184.65 | $182.60 | $183.14 | 204 207 |
| Nov 15, 2022 | $185.27 | $186.08 | $182.86 | $184.65 | 161 930 |
| Nov 14, 2022 | $183.74 | $186.06 | $183.33 | $184.19 | 243 536 |
| Nov 11, 2022 | $186.71 | $188.87 | $184.71 | $184.95 | 346 978 |
| Nov 10, 2022 | $178.94 | $185.46 | $178.18 | $185.22 | 568 455 |
| Nov 09, 2022 | $174.56 | $175.65 | $171.75 | $171.88 | 326 024 |
| Nov 08, 2022 | $173.39 | $177.06 | $172.20 | $175.72 | 596 085 |
| Nov 07, 2022 | $172.67 | $173.36 | $170.18 | $172.31 | 529 984 |
| Nov 04, 2022 | $175.41 | $175.65 | $168.96 | $172.41 | 646 457 |
| Nov 03, 2022 | $169.53 | $173.40 | $166.00 | $172.83 | 895 506 |
| Nov 02, 2022 | $169.32 | $179.26 | $167.60 | $172.40 | 1 350 940 |
| Nov 01, 2022 | $174.06 | $174.70 | $170.50 | $172.58 | 1 006 916 |
