NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$237.64
+1.86 (+0.789%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $234.45 | $263.37 | Monday, 22nd Apr 2024 CDW stock ended at $237.64. This is 0.789% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.97% from a day low at $234.74 to a day high of $239.36. |
| 90 days | $224.51 | $263.37 | |
| 52 weeks | $162.61 | $263.37 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2021 | $164.59 | $165.96 | $164.36 | $164.96 | 641 095 |
| Jun 01, 2021 | $165.96 | $166.94 | $163.46 | $163.87 | 817 357 |
| May 28, 2021 | $167.31 | $168.08 | $162.94 | $165.42 | 947 823 |
| May 27, 2021 | $166.93 | $168.14 | $166.04 | $167.18 | 1 247 569 |
| May 26, 2021 | $166.80 | $167.37 | $164.92 | $166.08 | 1 282 906 |
| May 25, 2021 | $169.59 | $169.85 | $166.36 | $166.73 | 450 891 |
| May 24, 2021 | $169.23 | $169.98 | $168.03 | $168.56 | 471 580 |
| May 21, 2021 | $168.52 | $169.76 | $167.07 | $168.07 | 771 219 |
| May 20, 2021 | $168.03 | $168.76 | $166.86 | $168.06 | 844 882 |
| May 19, 2021 | $164.92 | $168.24 | $164.35 | $168.03 | 569 858 |
| May 18, 2021 | $169.56 | $169.84 | $167.80 | $167.87 | 731 233 |
| May 17, 2021 | $167.89 | $169.27 | $166.62 | $169.14 | 640 767 |
| May 14, 2021 | $169.88 | $170.06 | $166.35 | $169.45 | 877 994 |
| May 13, 2021 | $164.95 | $169.76 | $163.66 | $168.53 | 1 241 669 |
| May 12, 2021 | $164.63 | $166.43 | $162.57 | $163.48 | 1 227 579 |
| May 11, 2021 | $168.60 | $169.64 | $166.66 | $167.64 | 1 497 037 |
| May 10, 2021 | $174.87 | $175.39 | $171.40 | $171.42 | 545 541 |
| May 07, 2021 | $172.67 | $175.38 | $171.97 | $174.87 | 784 459 |
| May 06, 2021 | $171.06 | $172.92 | $166.41 | $172.60 | 1 314 020 |
| May 05, 2021 | $174.65 | $176.00 | $169.04 | $171.40 | 1 462 884 |
| May 04, 2021 | $178.56 | $179.10 | $175.02 | $176.30 | 973 170 |
| May 03, 2021 | $180.26 | $180.77 | $177.51 | $179.20 | 716 426 |
| Apr 30, 2021 | $181.46 | $181.46 | $177.86 | $178.33 | 863 394 |
| Apr 29, 2021 | $183.22 | $184.02 | $181.95 | $182.50 | 515 642 |
| Apr 28, 2021 | $183.43 | $183.85 | $181.11 | $182.03 | 423 214 |
