14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $213.04 $248.12 Friday, 17th May 2024 CDW stock ended at $223.64. This is 0.223% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.08% from a day low at $223.06 to a day high of $225.46.
90 days $213.04 $263.37
52 weeks $167.57 $263.37

Historical CDW Corporation prices

Date Open High Low Close Volume
May 19, 2022 $162.52 $164.21 $158.91 $161.95 949 441
May 18, 2022 $171.25 $172.17 $162.81 $163.73 685 845
May 17, 2022 $171.80 $173.31 $170.62 $172.65 473 880
May 16, 2022 $168.37 $170.67 $166.57 $169.17 724 599
May 13, 2022 $167.89 $170.73 $167.44 $169.34 746 236
May 12, 2022 $163.25 $167.91 $163.25 $166.79 869 310
May 11, 2022 $167.00 $170.44 $164.04 $164.45 851 746
May 10, 2022 $168.26 $169.71 $164.28 $166.55 781 583
May 09, 2022 $167.78 $169.60 $164.07 $164.80 747 522
May 06, 2022 $170.25 $171.97 $166.97 $170.62 805 786
May 05, 2022 $175.15 $176.63 $168.63 $171.21 1 205 140
May 04, 2022 $169.00 $177.57 $169.00 $177.11 1 646 079
May 03, 2022 $164.81 $168.63 $163.87 $167.68 1 331 897
May 02, 2022 $163.02 $164.52 $159.91 $164.13 1 223 141
Apr 29, 2022 $167.68 $169.39 $162.65 $163.18 872 673
Apr 28, 2022 $164.08 $168.99 $163.50 $168.64 1 236 940
Apr 27, 2022 $163.04 $165.52 $161.66 $162.53 1 282 233
Apr 26, 2022 $169.52 $169.96 $163.02 $163.17 1 109 702
Apr 25, 2022 $169.13 $170.88 $165.37 $170.65 815 367
Apr 22, 2022 $179.96 $179.96 $169.27 $169.54 523 319
Apr 21, 2022 $179.96 $181.02 $175.80 $176.41 514 800
Apr 20, 2022 $176.05 $181.00 $175.60 $179.00 962 600
Apr 19, 2022 $172.15 $175.20 $172.15 $173.94 2 277 100
Apr 18, 2022 $172.72 $174.75 $170.87 $171.68 828 100
Apr 14, 2022 $174.12 $176.73 $172.63 $172.97 1 015 534

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