NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$242.26
-1.16 (-0.477%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $234.45 | $263.37 | Friday, 26th Apr 2024 CDW stock ended at $242.26. This is 0.477% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.96% from a day low at $242.10 to a day high of $244.42. |
| 90 days | $225.38 | $263.37 | |
| 52 weeks | $162.61 | $263.37 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2021 | $184.85 | $187.47 | $184.67 | $185.94 | 640 477 |
| Oct 27, 2021 | $188.46 | $188.46 | $184.13 | $184.37 | 645 728 |
| Oct 26, 2021 | $192.28 | $192.28 | $188.28 | $188.47 | 628 281 |
| Oct 25, 2021 | $191.58 | $192.92 | $190.41 | $191.54 | 430 082 |
| Oct 22, 2021 | $190.55 | $193.11 | $190.55 | $191.47 | 431 744 |
| Oct 21, 2021 | $188.28 | $190.67 | $187.65 | $190.55 | 577 817 |
| Oct 20, 2021 | $188.06 | $189.49 | $187.72 | $188.39 | 697 405 |
| Oct 19, 2021 | $186.74 | $187.77 | $185.56 | $187.63 | 546 483 |
| Oct 18, 2021 | $178.97 | $190.72 | $178.96 | $186.23 | 1 628 757 |
| Oct 15, 2021 | $177.79 | $179.14 | $177.11 | $177.72 | 709 394 |
| Oct 14, 2021 | $175.81 | $178.23 | $174.64 | $177.53 | 715 108 |
| Oct 13, 2021 | $174.50 | $175.63 | $172.88 | $174.02 | 718 122 |
| Oct 12, 2021 | $175.55 | $175.80 | $173.15 | $173.61 | 613 444 |
| Oct 11, 2021 | $175.60 | $176.49 | $174.37 | $174.57 | 592 575 |
| Oct 08, 2021 | $178.03 | $178.08 | $176.12 | $176.88 | 558 686 |
| Oct 07, 2021 | $177.28 | $178.78 | $176.58 | $177.46 | 815 190 |
| Oct 06, 2021 | $178.55 | $178.55 | $172.24 | $175.53 | 1 251 836 |
| Oct 05, 2021 | $183.06 | $185.67 | $181.82 | $184.13 | 576 542 |
| Oct 04, 2021 | $185.24 | $187.47 | $182.22 | $182.65 | 1 007 769 |
| Oct 01, 2021 | $182.66 | $186.42 | $180.25 | $185.71 | 817 674 |
| Sep 30, 2021 | $186.01 | $187.10 | $181.89 | $182.02 | 894 280 |
| Sep 29, 2021 | $188.12 | $188.67 | $183.94 | $185.39 | 468 308 |
| Sep 28, 2021 | $190.65 | $191.09 | $185.59 | $186.14 | 584 918 |
| Sep 27, 2021 | $191.98 | $193.76 | $191.45 | $192.29 | 425 566 |
| Sep 24, 2021 | $191.55 | $193.70 | $191.11 | $193.06 | 413 885 |
