14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $213.04 $248.12 Monday, 20th May 2024 CDW stock ended at $228.24. This is 2.06% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 2.41% from a day low at $223.21 to a day high of $228.58.
90 days $213.04 $263.37
52 weeks $167.57 $263.37

Historical CDW Corporation prices

Date Open High Low Close Volume
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
Oct 31, 2022 $171.77 $174.15 $171.19 $172.81 839 775
Oct 28, 2022 $168.44 $173.69 $168.42 $172.88 513 347
Oct 27, 2022 $168.96 $169.67 $166.98 $168.43 649 106
Oct 26, 2022 $167.72 $169.45 $166.19 $167.58 516 220
Oct 25, 2022 $164.96 $168.67 $164.96 $168.56 548 803
Oct 24, 2022 $163.47 $165.38 $162.52 $164.70 484 007
Oct 21, 2022 $158.66 $163.22 $157.50 $162.43 555 845
Oct 20, 2022 $160.57 $161.72 $157.35 $158.42 648 409
Oct 19, 2022 $160.18 $161.71 $158.54 $159.47 358 374
Oct 18, 2022 $162.72 $163.88 $160.12 $161.18 813 387
Oct 17, 2022 $157.28 $159.67 $157.28 $159.26 777 112
Oct 14, 2022 $159.57 $160.00 $153.80 $154.08 687 916

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CDW stock historical prices to predict future price movements?
Trend Analysis: Examine the CDW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CDW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About CDW Corporation

CDW CDW Corporation provides information technology (IT) solutions in the United States, the United Kingdom, and Canada. It operates through three segments: Corporate, Small Business, and Public. The company offers discrete hardware and software products and services, as well as integrated IT solutions, including on-premise, hybrid, and cloud capabilities across data center and networking, digital workspace, and security. Its hardware products compri... CDW Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT